KissMeData/248170/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 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	20231031	161036	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	25850	-600	5	-2.27	456186550	17501	137.47	26500	27000	25600	34350	18550	26450	26066.44	3.29	-8977	26883	26666	26233	26016	25583	26775	26125	23	7900	500	16390	50	1	4568286	1181	9.01	0.52	12	0.38	2868.00	49788.00	49050	20230619	-47.30	25100	20231024	2.99	49050	-47.30	20230619	25100	2.99	20231024	49050	-47.30	20230619	25100	2.99	20231024	3.83	N	248170	500	22 억	150125	N	N	0	N	N
3	20231031	151046	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	25750	-700	5	-2.65	423496400	16231	127.49	26500	27000	25600	34350	18550	26450	26091.82	3.29	-8382	26883	26666	26233	26016	25583	26775	26125	23	7900	500	16390	50	1	4568286	1176	8.98	0.52	12	0.36	2868.00	49788.00	49050	20230619	-47.50	25100	20231024	2.59	49050	-47.50	20230619	25100	2.59	20231024	49050	-47.50	20230619	25100	2.59	20231024	3.83	N	248170	500	22 억	150125	N	N	0	N	N
4	20231031	141055	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	25750	-700	5	-2.65	344579400	13162	103.39	26500	27000	25700	34350	18550	26450	26179.87	3.29	-7363	26883	26666	26233	26016	25583	26775	26125	23	7900	500	16390	50	1	4568286	1176	8.98	0.52	12	0.29	2868.00	49788.00	49050	20230619	-47.50	25100	20231024	2.59	49050	-47.50	20230619	25100	2.59	20231024	49050	-47.50	20230619	25100	2.59	20231024	3.83	N	248170	500	22 억	150125	N	N	0	N	N
5	20231031	131046	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	25900	-550	5	-2.08	267961550	10191	80.05	26500	27000	25850	34350	18550	26450	26293.94	3.29	-5738	26883	26666	26233	26016	25583	26775	26125	23	7900	500	16390	50	1	4568286	1183	9.03	0.52	12	0.22	2868.00	49788.00	49050	20230619	-47.20	25100	20231024	3.19	49050	-47.20	20230619	25100	3.19	20231024	49050	-47.20	20230619	25100	3.19	20231024	3.83	N	248170	500	22 억	150125	N	N	0	N	N
6	20231031	121046	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26000	-450	5	-1.70	203887450	7719	60.63	26500	27000	26000	34350	18550	26450	26413.71	3.29	-3409	26883	26666	26233	26016	25583	26775	26125	23	7900	500	16390	50	1	4568286	1188	9.07	0.52	12	0.17	2868.00	49788.00	49050	20230619	-46.99	25100	20231024	3.59	49050	-46.99	20230619	25100	3.59	20231024	49050	-46.99	20230619	25100	3.59	20231024	3.83	N	248170	500	22 억	150125	N	N	0	N	N
7	20231031	111114	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26450	0	3	0.00	127785150	4807	37.76	26500	27000	26250	34350	18550	26450	26583.14	3.29	-1249	26883	26666	26233	26016	25583	26775	26125	23	7900	500	16390	50	1	4568286	1208	9.22	0.53	12	0.11	2868.00	49788.00	49050	20230619	-46.08	25100	20231024	5.38	49050	-46.08	20230619	25100	5.38	20231024	49050	-46.08	20230619	25100	5.38	20231024	3.83	N	248170	500	22 억	150125	N	N	0	N	N
8	20231031	101054	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26400	-50	5	-0.19	95597100	3584	28.15	26500	27000	26400	34350	18550	26450	26673.30	3.29	-573	26883	26666	26233	26016	25583	26775	26125	23	7900	500	16390	50	1	4568286	1206	9.21	0.53	12	0.08	2868.00	49788.00	49050	20230619	-46.18	25100	20231024	5.18	49050	-46.18	20230619	25100	5.18	20231024	49050	-46.18	20230619	25100	5.18	20231024	3.83	N	248170	500	22 억	150125	N	N	0	N	N
9	20231031	091054	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26850	400	2	1.51	40650450	1515	11.90	26500	27000	26500	34350	18550	26450	26831.98	3.29	325	26883	26666	26233	26016	25583	26775	26125	23	7900	500	16390	50	1	4568286	1227	9.36	0.54	12	0.03	2868.00	49788.00	49050	20230619	-45.26	25100	20231024	6.97	49050	-45.26	20230619	25100	6.97	20231024	49050	-45.26	20230619	25100	6.97	20231024	3.83	N	248170	500	22 억	150125	N	N	0	N	N
10	20231030	161034	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26450	350	2	1.34	331653650	12651	69.22	25800	26450	25800	33900	18300	26100	26215.60	3.13	7283	26766	26432	26116	25782	25466	26600	25950	23	7800	500	16180	50	1	4568286	1208	9.22	0.53	12	0.28	2868.00	49788.00	49050	20230619	-46.08	25100	20231024	5.38	49050	-46.08	20230619	25100	5.38	20231024	49050	-46.08	20230619	25100	5.38	20231024	3.81	N	248170	500	22 억	142881	N	N	0	N	N
11	20231030	151010	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26400	300	2	1.15	316883600	12092	66.16	25800	26450	25800	33900	18300	26100	26206.06	3.13	7003	26766	26432	26116	25782	25466	26600	25950	23	7800	500	16180	50	1	4568286	1206	9.21	0.53	12	0.26	2868.00	49788.00	49050	20230619	-46.18	25100	20231024	5.18	49050	-46.18	20230619	25100	5.18	20231024	49050	-46.18	20230619	25100	5.18	20231024	3.81	N	248170	500	22 억	142881	N	N	0	N	N
12	20231030	141008	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26400	300	2	1.15	279659900	10682	58.45	25800	26450	25800	33900	18300	26100	26180.49	3.13	5904	26766	26432	26116	25782	25466	26600	25950	23	7800	500	16180	50	1	4568286	1206	9.21	0.53	12	0.23	2868.00	49788.00	49050	20230619	-46.18	25100	20231024	5.18	49050	-46.18	20230619	25100	5.18	20231024	49050	-46.18	20230619	25100	5.18	20231024	3.81	N	248170	500	22 억	142881	N	N	0	N	N
13	20231030	131012	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26400	300	2	1.15	257911300	9858	53.94	25800	26450	25800	33900	18300	26100	26162.65	3.13	5289	26766	26432	26116	25782	25466	26600	25950	23	7800	500	16180	50	1	4568286	1206	9.21	0.53	12	0.22	2868.00	49788.00	49050	20230619	-46.18	25100	20231024	5.18	49050	-46.18	20230619	25100	5.18	20231024	49050	-46.18	20230619	25100	5.18	20231024	3.81	N	248170	500	22 억	142881	N	N	0	N	N
14	20231030	121003	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26250	150	2	0.57	201433750	7712	42.20	25800	26350	25800	33900	18300	26100	26119.52	3.13	3639	26766	26432	26116	25782	25466	26600	25950	23	7800	500	16180	50	1	4568286	1199	9.15	0.53	12	0.17	2868.00	49788.00	49050	20230619	-46.48	25100	20231024	4.58	49050	-46.48	20230619	25100	4.58	20231024	49050	-46.48	20230619	25100	4.58	20231024	3.81	N	248170	500	22 억	142881	N	N	0	N	N
15	20231030	111004	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26200	100	2	0.38	174029350	6669	36.49	25800	26350	25800	33900	18300	26100	26095.27	3.13	3320	26766	26432	26116	25782	25466	26600	25950	23	7800	500	16180	50	1	4568286	1197	9.14	0.53	12	0.15	2868.00	49788.00	49050	20230619	-46.59	25100	20231024	4.38	49050	-46.59	20230619	25100	4.38	20231024	49050	-46.59	20230619	25100	4.38	20231024	3.81	N	248170	500	22 억	142881	N	N	0	N	N
16	20231030	101001	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26100	0	3	0.00	88091300	3390	18.55	25800	26200	25800	33900	18300	26100	25985.60	3.13	625	26766	26432	26116	25782	25466	26600	25950	23	7800	500	16180	50	1	4568286	1192	9.10	0.52	12	0.07	2868.00	49788.00	49050	20230619	-46.79	25100	20231024	3.98	49050	-46.79	20230619	25100	3.98	20231024	49050	-46.79	20230619	25100	3.98	20231024	3.81	N	248170	500	22 억	142881	N	N	0	N	N
17	20231030	091000	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26000	-100	5	-0.38	27483200	1062	5.81	25800	26100	25800	33900	18300	26100	25878.51	3.13	302	26766	26432	26116	25782	25466	26600	25950	23	7800	500	16180	50	1	4568286	1188	9.07	0.52	12	0.02	2868.00	49788.00	49050	20230619	-46.99	25100	20231024	3.59	49050	-46.99	20230619	25100	3.59	20231024	49050	-46.99	20230619	25100	3.59	20231024	3.81	N	248170	500	22 억	142881	N	N	0	N	N
18	20231027	160924	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26100	100	2	0.38	469668650	18037	69.44	25850	26450	25800	33800	18200	26000	26039.18	3.11	373	27033	26516	26183	25666	25333	26350	25500	23	7800	500	16120	50	1	4568286	1192	9.10	0.52	12	0.39	2868.00	49788.00	49050	20230619	-46.79	25100	20231024	3.98	49050	-46.79	20230619	25100	3.98	20231024	49050	-46.79	20230619	25100	3.98	20231024	3.84	N	248170	500	22 억	142152	N	N	0	N	N
19	20231027	151002	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26000	0	3	0.00	452267800	17369	66.87	25850	26450	25800	33800	18200	26000	26038.79	3.11	479	27033	26516	26183	25666	25333	26350	25500	23	7800	500	16120	50	1	4568286	1188	9.07	0.52	12	0.38	2868.00	49788.00	49050	20230619	-46.99	25100	20231024	3.59	49050	-46.99	20230619	25100	3.59	20231024	49050	-46.99	20230619	25100	3.59	20231024	3.84	N	248170	500	22 억	142152	N	N	0	N	N
20	20231027	141000	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26200	200	2	0.77	375447250	14420	55.52	25850	26450	25800	33800	18200	26000	26036.56	3.11	220	27033	26516	26183	25666	25333	26350	25500	23	7800	500	16120	50	1	4568286	1197	9.14	0.53	12	0.32	2868.00	49788.00	49050	20230619	-46.59	25100	20231024	4.38	49050	-46.59	20230619	25100	4.38	20231024	49050	-46.59	20230619	25100	4.38	20231024	3.84	N	248170	500	22 억	142152	N	N	0	N	N
21	20231027	130950	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26000	0	3	0.00	365087250	14023	53.99	25850	26450	25800	33800	18200	26000	26034.89	3.11	155	27033	26516	26183	25666	25333	26350	25500	23	7800	500	16120	50	1	4568286	1188	9.07	0.52	12	0.31	2868.00	49788.00	49050	20230619	-46.99	25100	20231024	3.59	49050	-46.99	20230619	25100	3.59	20231024	49050	-46.99	20230619	25100	3.59	20231024	3.84	N	248170	500	22 억	142152	N	N	0	N	N
22	20231027	121003	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26350	350	2	1.35	316160450	12153	46.79	25850	26450	25800	33800	18200	26000	26015.01	3.11	639	27033	26516	26183	25666	25333	26350	25500	23	7800	500	16120	50	1	4568286	1204	9.19	0.53	12	0.27	2868.00	49788.00	49050	20230619	-46.28	25100	20231024	4.98	49050	-46.28	20230619	25100	4.98	20231024	49050	-46.28	20230619	25100	4.98	20231024	3.84	N	248170	500	22 억	142152	N	N	0	N	N
23	20231027	111010	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26300	300	2	1.15	292176150	11243	43.29	25850	26450	25800	33800	18200	26000	25987.38	3.11	144	27033	26516	26183	25666	25333	26350	25500	23	7800	500	16120	50	1	4568286	1201	9.17	0.53	12	0.25	2868.00	49788.00	49050	20230619	-46.38	25100	20231024	4.78	49050	-46.38	20230619	25100	4.78	20231024	49050	-46.38	20230619	25100	4.78	20231024	3.84	N	248170	500	22 억	142152	N	N	0	N	N
24	20231027	100958	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26000	0	3	0.00	212334500	8187	31.52	25850	26200	25800	33800	18200	26000	25935.57	3.11	-1992	27033	26516	26183	25666	25333	26350	25500	23	7800	500	16120	50	1	4568286	1188	9.07	0.52	12	0.18	2868.00	49788.00	49050	20230619	-46.99	25100	20231024	3.59	49050	-46.99	20230619	25100	3.59	20231024	49050	-46.99	20230619	25100	3.59	20231024	3.84	N	248170	500	22 억	142152	N	N	0	N	N
25	20231027	091000	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26000	0	3	0.00	77111250	2966	11.42	25850	26200	25850	33800	18200	26000	25998.40	3.11	1368	27033	26516	26183	25666	25333	26350	25500	23	7800	500	16120	50	1	4568286	1188	9.07	0.52	12	0.06	2868.00	49788.00	49050	20230619	-46.99	25100	20231024	3.59	49050	-46.99	20230619	25100	3.59	20231024	49050	-46.99	20230619	25100	3.59	20231024	3.84	N	248170	500	22 억	142152	N	N	0	N	N
26	20231026	160946	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26000	-750	5	-2.80	661116250	25430	76.16	26100	26700	25850	34750	18750	26750	25997.37	3.27	-6889	27816	27282	26866	26332	25916	27550	26600	23	8000	500	16580	50	1	4568286	1188	9.07	0.52	12	0.56	2868.00	49788.00	49050	20230619	-46.99	25100	20231024	3.59	49050	-46.99	20230619	25100	3.59	20231024	49050	-46.99	20230619	25100	3.59	20231024	3.88	N	248170	500	22 억	149298	N	N	0	N	N
27	20231026	150946	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26000	-750	5	-2.80	631659700	24295	72.76	26100	26700	25850	34750	18750	26750	25999.45	3.27	-6476	27816	27282	26866	26332	25916	27550	26600	23	8000	500	16580	50	1	4568286	1188	9.07	0.52	12	0.53	2868.00	49788.00	49050	20230619	-46.99	25100	20231024	3.59	49050	-46.99	20230619	25100	3.59	20231024	49050	-46.99	20230619	25100	3.59	20231024	3.88	N	248170	500	22 억	149298	N	N	0	N	N
28	20231026	140947	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26000	-750	5	-2.80	572127400	22001	65.89	26100	26700	25850	34750	18750	26750	26004.47	3.27	-6228	27816	27282	26866	26332	25916	27550	26600	23	8000	500	16580	50	1	4568286	1188	9.07	0.52	12	0.48	2868.00	49788.00	49050	20230619	-46.99	25100	20231024	3.59	49050	-46.99	20230619	25100	3.59	20231024	49050	-46.99	20230619	25100	3.59	20231024	3.88	N	248170	500	22 억	149298	N	N	0	N	N
29	20231026	130946	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26000	-750	5	-2.80	519305950	19966	59.80	26100	26700	25850	34750	18750	26750	26009.37	3.27	-5559	27816	27282	26866	26332	25916	27550	26600	23	8000	500	16580	50	1	4568286	1188	9.07	0.52	12	0.44	2868.00	49788.00	49050	20230619	-46.99	25100	20231024	3.59	49050	-46.99	20230619	25100	3.59	20231024	49050	-46.99	20230619	25100	3.59	20231024	3.88	N	248170	500	22 억	149298	N	N	0	N	N
30	20231026	120939	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	25950	-800	5	-2.99	495153150	19035	57.01	26100	26700	25850	34750	18750	26750	26012.62	3.27	-5574	27816	27282	26866	26332	25916	27550	26600	23	8000	500	16580	50	1	4568286	1185	9.05	0.52	12	0.42	2868.00	49788.00	49050	20230619	-47.09	25100	20231024	3.39	49050	-47.09	20230619	25100	3.39	20231024	49050	-47.09	20230619	25100	3.39	20231024	3.88	N	248170	500	22 억	149298	N	N	0	N	N
31	20231026	110954	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	25950	-800	5	-2.99	375052450	14400	43.13	26100	26700	25850	34750	18750	26750	26045.11	3.27	-4038	27816	27282	26866	26332	25916	27550	26600	23	8000	500	16580	50	1	4568286	1185	9.05	0.52	12	0.32	2868.00	49788.00	49050	20230619	-47.09	25100	20231024	3.39	49050	-47.09	20230619	25100	3.39	20231024	49050	-47.09	20230619	25100	3.39	20231024	3.88	N	248170	500	22 억	149298	N	N	0	N	N
32	20231026	100949	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	25850	-900	5	-3.36	269274400	10324	30.92	26100	26700	25850	34750	18750	26750	26082.11	3.27	-3692	27816	27282	26866	26332	25916	27550	26600	23	8000	500	16580	50	1	4568286	1181	9.01	0.52	12	0.23	2868.00	49788.00	49050	20230619	-47.30	25100	20231024	2.99	49050	-47.30	20230619	25100	2.99	20231024	49050	-47.30	20230619	25100	2.99	20231024	3.88	N	248170	500	22 억	149298	N	N	0	N	N
33	20231026	090947	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26050	-700	5	-2.62	64422700	2472	7.40	26100	26250	25850	34750	18750	26750	26059.85	3.27	-498	27816	27282	26866	26332	25916	27550	26600	23	8000	500	16580	50	1	4568286	1190	9.08	0.52	12	0.05	2868.00	49788.00	49050	20230619	-46.89	25100	20231024	3.78	49050	-46.89	20230619	25100	3.78	20231024	49050	-46.89	20230619	25100	3.78	20231024	3.88	N	248170	500	22 억	149298	N	N	0	N	N
34	20231025	160949	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26750	300	2	1.13	892615050	33007	100.01	26500	27400	26450	34350	18550	26450	27044.80	2.96	13072	27416	26932	26016	25532	24616	27175	25775	23	7900	500	16390	50	1	4568286	1222	9.33	0.54	12	0.72	2868.00	49788.00	49050	20230619	-45.46	25100	20231024	6.57	49050	-45.46	20230619	25100	6.57	20231024	49050	-45.46	20230619	25100	6.57	20231024	3.96	N	248170	500	22 억	135036	N	N	0	N	N
35	20231025	150948	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26900	450	2	1.70	854873600	31597	95.74	26500	27400	26450	34350	18550	26450	27055.53	2.96	12962	27416	26932	26016	25532	24616	27175	25775	23	7900	500	16390	50	1	4568286	1229	9.38	0.54	12	0.69	2868.00	49788.00	49050	20230619	-45.16	25100	20231024	7.17	49050	-45.16	20230619	25100	7.17	20231024	49050	-45.16	20230619	25100	7.17	20231024	3.96	N	248170	500	22 억	135036	N	N	0	N	N
36	20231025	140942	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27200	750	2	2.84	798497350	29504	89.40	26500	27400	26450	34350	18550	26450	27064.04	2.96	12657	27416	26932	26016	25532	24616	27175	25775	23	7900	500	16390	50	1	4568286	1243	9.48	0.55	12	0.65	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	49050	-44.55	20230619	25100	8.37	20231024	49050	-44.55	20230619	25100	8.37	20231024	3.96	N	248170	500	22 억	135036	N	N	0	N	N
37	20231025	130944	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26900	450	2	1.70	692034500	25582	77.51	26500	27400	26450	34350	18550	26450	27051.62	2.96	12611	27416	26932	26016	25532	24616	27175	25775	23	7900	500	16390	50	1	4568286	1229	9.38	0.54	12	0.56	2868.00	49788.00	49050	20230619	-45.16	25100	20231024	7.17	49050	-45.16	20230619	25100	7.17	20231024	49050	-45.16	20230619	25100	7.17	20231024	3.96	N	248170	500	22 억	135036	N	N	0	N	N
38	20231025	120947	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27150	700	2	2.65	634077700	23430	70.99	26500	27400	26450	34350	18550	26450	27062.64	2.96	12282	27416	26932	26016	25532	24616	27175	25775	23	7900	500	16390	50	1	4568286	1240	9.47	0.55	12	0.51	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	49050	-44.65	20230619	25100	8.17	20231024	49050	-44.65	20230619	25100	8.17	20231024	3.96	N	248170	500	22 억	135036	N	N	0	N	N
39	20231025	110946	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27200	750	2	2.84	550640700	20359	61.69	26500	27400	26450	34350	18550	26450	27046.55	2.96	11579	27416	26932	26016	25532	24616	27175	25775	23	7900	500	16390	50	1	4568286	1243	9.48	0.55	12	0.45	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	49050	-44.55	20230619	25100	8.37	20231024	49050	-44.55	20230619	25100	8.37	20231024	3.96	N	248170	500	22 억	135036	N	N	0	N	N
40	20231025	100948	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27050	600	2	2.27	327762350	12171	36.88	26500	27250	26450	34350	18550	26450	26929.78	2.96	5119	27416	26932	26016	25532	24616	27175	25775	23	7900	500	16390	50	1	4568286	1236	9.43	0.54	12	0.27	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	49050	-44.85	20230619	25100	7.77	20231024	49050	-44.85	20230619	25100	7.77	20231024	3.96	N	248170	500	22 억	135036	N	N	0	N	N
41	20231025	090944	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26850	400	2	1.51	56611000	2136	6.47	26500	26850	26450	34350	18550	26450	26503.28	2.96	106	27416	26932	26016	25532	24616	27175	25775	23	7900	500	16390	50	1	4568286	1227	9.36	0.54	12	0.05	2868.00	49788.00	49050	20230619	-45.26	25100	20231024	6.97	49050	-45.26	20230619	25100	6.97	20231024	49050	-45.26	20230619	25100	6.97	20231024	3.96	N	248170	500	22 억	135036	N	N	0	N	N
42	20231024	160923	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26450	350	2	1.34	852359350	32993	127.92	26000	26500	25100	33900	18300	26100	25833.77	2.86	4517	27166	26632	26166	25632	25166	26900	25900	23	7800	500	16180	50	1	4568286	1208	9.22	0.53	12	0.72	2868.00	49788.00	49050	20230619	-46.08	25100	20231024	5.38	49050	-46.08	20230619	25100	5.38	20231024	49050	-46.08	20230619	25100	5.38	20231024	4.06	N	248170	500	22 억	130766	N	N	0	N	N
43	20231024	150938	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26300	200	2	0.77	824763100	31949	123.87	26000	26500	25100	33900	18300	26100	25814.99	2.86	4248	27166	26632	26166	25632	25166	26900	25900	23	7800	500	16180	50	1	4568286	1201	9.17	0.53	12	0.70	2868.00	49788.00	49050	20230619	-46.38	25100	20231024	4.78	49050	-46.38	20230619	25100	4.78	20231024	49050	-46.38	20230619	25100	4.78	20231024	4.06	N	248170	500	22 억	130766	N	N	0	N	N
44	20231024	140922	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26250	150	2	0.57	669755100	26068	101.07	26000	26400	25100	33900	18300	26100	25692.62	2.86	493	27166	26632	26166	25632	25166	26900	25900	23	7800	500	16180	50	1	4568286	1199	9.15	0.53	12	0.57	2868.00	49788.00	49050	20230619	-46.48	25100	20231024	4.58	49050	-46.48	20230619	25100	4.58	20231024	49050	-46.48	20230619	25100	4.58	20231024	4.06	N	248170	500	22 억	130766	N	N	0	N	N
45	20231024	130927	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	25750	-350	5	-1.34	530081700	20710	80.30	26000	26400	25100	33900	18300	26100	25595.45	2.86	-3329	27166	26632	26166	25632	25166	26900	25900	23	7800	500	16180	50	1	4568286	1176	8.98	0.52	12	0.45	2868.00	49788.00	49050	20230619	-47.50	25100	20231024	2.59	49050	-47.50	20230619	25100	2.59	20231024	49050	-47.50	20230619	25100	2.59	20231024	4.06	N	248170	500	22 억	130766	N	N	0	N	N
46	20231024	120937	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	25550	-550	5	-2.11	495345850	19357	75.05	26000	26400	25100	33900	18300	26100	25590.01	2.86	-3820	27166	26632	26166	25632	25166	26900	25900	23	7800	500	16180	50	1	4568286	1167	8.91	0.51	12	0.42	2868.00	49788.00	49050	20230619	-47.91	25100	20231024	1.79	49050	-47.91	20230619	25100	1.79	20231024	49050	-47.91	20230619	25100	1.79	20231024	4.06	N	248170	500	22 억	130766	N	N	0	N	N
47	20231024	110932	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	25350	-750	5	-2.87	463805350	18120	70.25	26000	26400	25100	33900	18300	26100	25596.32	2.86	-4110	27166	26632	26166	25632	25166	26900	25900	23	7800	500	16180	50	1	4568286	1158	8.84	0.51	12	0.40	2868.00	49788.00	49050	20230619	-48.32	25100	20231024	1.00	49050	-48.32	20230619	25100	1.00	20231024	49050	-48.32	20230619	25100	1.00	20231024	4.06	N	248170	500	22 억	130766	N	N	0	N	N
48	20231024	100923	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	25450	-650	5	-2.49	340512600	13243	51.35	26000	26400	25300	33900	18300	26100	25712.65	2.86	-4244	27166	26632	26166	25632	25166	26900	25900	23	7800	500	16180	50	1	4568286	1163	8.87	0.51	12	0.29	2868.00	49788.00	49050	20230619	-48.11	25300	20231024	0.59	49050	-48.11	20230619	25300	0.59	20231024	49050	-48.11	20230619	25300	0.59	20231024	4.06	N	248170	500	22 억	130766	N	N	0	N	N
49	20231024	090931	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26100	0	3	0.00	37274250	1430	5.54	26000	26400	25800	33900	18300	26100	26065.91	2.86	-332	27166	26632	26166	25632	25166	26900	25900	23	7800	500	16180	50	1	4568286	1192	9.10	0.52	12	0.03	2868.00	49788.00	49050	20230619	-46.79	25700	20231023	1.56	49050	-46.79	20230619	25700	1.56	20231023	49050	-46.79	20230619	25700	1.56	20231023	4.06	N	248170	500	22 억	130766	N	N	0	N	N
50	20231023	160916	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26100	50	2	0.19	642861750	24477	48.44	25700	26700	25700	33850	18250	26050	26263.99	2.74	6082	27616	26832	26316	25532	25016	26575	25275	23	7800	500	16150	50	1	4568286	1192	9.10	0.52	12	0.54	2868.00	49788.00	49050	20230619	-46.79	25700	20231023	1.56	49050	-46.79	20230619	25700	1.56	20231023	49050	-46.79	20230619	25700	1.56	20231023	4.08	N	248170	500	22 억	125053	N	N	0	N	N
51	20231023	150922	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26250	200	2	0.77	570359600	21706	42.95	25700	26700	25700	33850	18250	26050	26276.62	2.74	6019	27616	26832	26316	25532	25016	26575	25275	23	7800	500	16150	50	1	4568286	1199	9.15	0.53	12	0.48	2868.00	49788.00	49050	20230619	-46.48	25700	20231023	2.14	49050	-46.48	20230619	25700	2.14	20231023	49050	-46.48	20230619	25700	2.14	20231023	4.08	N	248170	500	22 억	125053	N	N	0	N	N
52	20231023	140920	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26300	250	2	0.96	462711750	17601	34.83	25700	26700	25700	33850	18250	26050	26288.99	2.74	5145	27616	26832	26316	25532	25016	26575	25275	23	7800	500	16150	50	1	4568286	1201	9.17	0.53	12	0.39	2868.00	49788.00	49050	20230619	-46.38	25700	20231023	2.33	49050	-46.38	20230619	25700	2.33	20231023	49050	-46.38	20230619	25700	2.33	20231023	4.08	N	248170	500	22 억	125053	N	N	0	N	N
53	20231023	130927	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26350	300	2	1.15	409951850	15595	30.86	25700	26700	25700	33850	18250	26050	26287.44	2.74	5722	27616	26832	26316	25532	25016	26575	25275	23	7800	500	16150	50	1	4568286	1204	9.19	0.53	12	0.34	2868.00	49788.00	49050	20230619	-46.28	25700	20231023	2.53	49050	-46.28	20230619	25700	2.53	20231023	49050	-46.28	20230619	25700	2.53	20231023	4.08	N	248170	500	22 억	125053	N	N	0	N	N
54	20231023	120916	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26300	250	2	0.96	276710950	10565	20.91	25700	26550	25700	33850	18250	26050	26191.33	2.74	3648	27616	26832	26316	25532	25016	26575	25275	23	7800	500	16150	50	1	4568286	1201	9.17	0.53	12	0.23	2868.00	49788.00	49050	20230619	-46.38	25700	20231023	2.33	49050	-46.38	20230619	25700	2.33	20231023	49050	-46.38	20230619	25700	2.33	20231023	4.08	N	248170	500	22 억	125053	N	N	0	N	N
55	20231023	110914	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26350	300	2	1.15	235434550	8995	17.80	25700	26550	25700	33850	18250	26050	26173.98	2.74	3521	27616	26832	26316	25532	25016	26575	25275	23	7800	500	16150	50	1	4568286	1204	9.19	0.53	12	0.20	2868.00	49788.00	49050	20230619	-46.28	25700	20231023	2.53	49050	-46.28	20230619	25700	2.53	20231023	49050	-46.28	20230619	25700	2.53	20231023	4.08	N	248170	500	22 억	125053	N	N	0	N	N
56	20231023	100908	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26250	200	2	0.77	140642700	5393	10.67	25700	26350	25700	33850	18250	26050	26078.77	2.74	664	27616	26832	26316	25532	25016	26575	25275	23	7800	500	16150	50	1	4568286	1199	9.15	0.53	12	0.12	2868.00	49788.00	49050	20230619	-46.48	25700	20231023	2.14	49050	-46.48	20230619	25700	2.14	20231023	49050	-46.48	20230619	25700	2.14	20231023	4.08	N	248170	500	22 억	125053	N	N	0	N	N
57	20231023	090928	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26250	200	2	0.77	53948650	2079	4.11	25700	26250	25700	33850	18250	26050	25949.18	2.74	645	27616	26832	26316	25532	25016	26575	25275	23	7800	500	16150	50	1	4568286	1199	9.15	0.53	12	0.05	2868.00	49788.00	49050	20230619	-46.48	25700	20231023	2.14	49050	-46.48	20230619	25700	2.14	20231023	49050	-46.48	20230619	25700	2.14	20231023	4.08	N	248170	500	22 억	125053	N	N	0	N	N
58	20231020	160913	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26050	-750	5	-2.80	1208643400	46204	105.07	26500	27100	25800	34800	18800	26800	26159.31	2.80	-2705	27966	27382	27066	26482	26166	27225	26325	23	8000	500	16610	50	1	4568286	1190	9.08	0.52	12	1.01	2868.00	49788.00	49050	20230619	-46.89	25800	20231020	0.97	49050	-46.89	20230619	25800	0.97	20231020	49050	-46.89	20230619	25800	0.97	20231020	4.18	N	248170	500	22 억	127762	N	N	0	N	N
59	20231020	150913	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26100	-700	5	-2.61	935194600	35676	81.13	26500	27100	25900	34800	18800	26800	26213.52	2.80	-2699	27966	27382	27066	26482	26166	27225	26325	23	8000	500	16610	50	1	4568286	1192	9.10	0.52	12	0.78	2868.00	49788.00	49050	20230619	-46.79	25900	20231020	0.77	49050	-46.79	20230619	25900	0.77	20231020	49050	-46.79	20230619	25900	0.77	20231020	4.18	N	248170	500	22 억	127762	N	N	0	N	N
60	20231020	140921	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26350	-450	5	-1.68	833506250	31798	72.31	26500	27100	25900	34800	18800	26800	26212.50	2.80	-2438	27966	27382	27066	26482	26166	27225	26325	23	8000	500	16610	50	1	4568286	1204	9.19	0.53	12	0.70	2868.00	49788.00	49050	20230619	-46.28	25900	20231020	1.74	49050	-46.28	20230619	25900	1.74	20231020	49050	-46.28	20230619	25900	1.74	20231020	4.18	N	248170	500	22 억	127762	N	N	0	N	N
61	20231020	130856	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26300	-500	5	-1.87	778020250	29688	67.51	26500	27100	25900	34800	18800	26800	26206.52	2.80	-2472	27966	27382	27066	26482	26166	27225	26325	23	8000	500	16610	50	1	4568286	1201	9.17	0.53	12	0.65	2868.00	49788.00	49050	20230619	-46.38	25900	20231020	1.54	49050	-46.38	20230619	25900	1.54	20231020	49050	-46.38	20230619	25900	1.54	20231020	4.18	N	248170	500	22 억	127762	N	N	0	N	N
62	20231020	120906	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26000	-800	5	-2.99	644674350	24576	55.89	26500	27100	25900	34800	18800	26800	26231.82	2.80	-4345	27966	27382	27066	26482	26166	27225	26325	23	8000	500	16610	50	1	4568286	1188	9.07	0.52	12	0.54	2868.00	49788.00	49050	20230619	-46.99	25900	20231020	0.39	49050	-46.99	20230619	25900	0.39	20231020	49050	-46.99	20230619	25900	0.39	20231020	4.18	N	248170	500	22 억	127762	N	N	0	N	N
63	20231020	110916	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26200	-600	5	-2.24	396300400	15044	34.21	26500	27100	26100	34800	18800	26800	26342.69	2.80	-4283	27966	27382	27066	26482	26166	27225	26325	23	8000	500	16610	50	1	4568286	1197	9.14	0.53	12	0.33	2868.00	49788.00	49050	20230619	-46.59	26050	20230726	0.58	49050	-46.59	20230619	26050	0.58	20230726	49050	-46.59	20230619	26050	0.58	20230726	4.18	N	248170	500	22 억	127762	N	N	0	N	N
64	20231020	100907	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26250	-550	5	-2.05	314300450	11912	27.09	26500	27100	26100	34800	18800	26800	26385.13	2.80	-3305	27966	27382	27066	26482	26166	27225	26325	23	8000	500	16610	50	1	4568286	1199	9.15	0.53	12	0.26	2868.00	49788.00	49050	20230619	-46.48	26050	20230726	0.77	49050	-46.48	20230619	26050	0.77	20230726	49050	-46.48	20230619	26050	0.77	20230726	4.18	N	248170	500	22 억	127762	N	N	0	N	N
65	20231020	090906	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26700	-100	5	-0.37	67665350	2544	5.78	26500	27100	26500	34800	18800	26800	26597.86	2.80	384	27966	27382	27066	26482	26166	27225	26325	23	8000	500	16610	50	1	4568286	1220	9.31	0.54	12	0.06	2868.00	49788.00	49050	20230619	-45.57	26050	20230726	2.50	49050	-45.57	20230619	26050	2.50	20230726	49050	-45.57	20230619	26050	2.50	20230726	4.18	N	248170	500	22 억	127762	N	N	0	N	N
66	20231019	160905	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26800	-1000	5	-3.60	1172486750	43389	120.41	27650	27650	26750	36100	19500	27800	27023.17	2.97	-8066	29133	28466	28033	27366	26933	28250	27150	23	8300	500	17230	50	1	4568286	1224	9.34	0.54	12	0.95	2868.00	49788.00	49050	20230619	-45.36	26050	20230726	2.88	49050	-45.36	20230619	26050	2.88	20230726	49050	-45.36	20230619	26050	2.88	20230726	4.24	N	248170	500	22 억	135604	N	N	0	N	N
67	20231019	150856	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26750	-1050	5	-3.78	1130068550	41806	116.02	27650	27650	26750	36100	19500	27800	27031.23	2.97	-7824	29133	28466	28033	27366	26933	28250	27150	23	8300	500	17230	50	1	4568286	1222	9.33	0.54	12	0.92	2868.00	49788.00	49050	20230619	-45.46	26050	20230726	2.69	49050	-45.46	20230619	26050	2.69	20230726	49050	-45.46	20230619	26050	2.69	20230726	4.24	N	248170	500	22 억	135604	N	N	0	N	N
68	20231019	140909	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27000	-800	5	-2.88	920130700	33973	94.28	27650	27650	26750	36100	19500	27800	27084.15	2.97	-7241	29133	28466	28033	27366	26933	28250	27150	23	8300	500	17230	50	1	4568286	1233	9.41	0.54	12	0.74	2868.00	49788.00	49050	20230619	-44.95	26050	20230726	3.65	49050	-44.95	20230619	26050	3.65	20230726	49050	-44.95	20230619	26050	3.65	20230726	4.24	N	248170	500	22 억	135604	N	N	0	N	N
69	20231019	130859	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26950	-850	5	-3.06	863982400	31885	88.49	27650	27650	26750	36100	19500	27800	27096.81	2.97	-7900	29133	28466	28033	27366	26933	28250	27150	23	8300	500	17230	50	1	4568286	1231	9.40	0.54	12	0.70	2868.00	49788.00	49050	20230619	-45.06	26050	20230726	3.45	49050	-45.06	20230619	26050	3.45	20230726	49050	-45.06	20230619	26050	3.45	20230726	4.24	N	248170	500	22 억	135604	N	N	0	N	N
70	20231019	120907	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27000	-800	5	-2.88	680940450	25071	69.58	27650	27650	26750	36100	19500	27800	27160.46	2.97	-8438	29133	28466	28033	27366	26933	28250	27150	23	8300	500	17230	50	1	4568286	1233	9.41	0.54	12	0.55	2868.00	49788.00	49050	20230619	-44.95	26050	20230726	3.65	49050	-44.95	20230619	26050	3.65	20230726	49050	-44.95	20230619	26050	3.65	20230726	4.24	N	248170	500	22 억	135604	N	N	0	N	N
71	20231019	110900	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27250	-550	5	-1.98	372250150	13645	37.87	27650	27650	27100	36100	19500	27800	27281.03	2.97	-2858	29133	28466	28033	27366	26933	28250	27150	23	8300	500	17230	50	1	4568286	1245	9.50	0.55	12	0.30	2868.00	49788.00	49050	20230619	-44.44	26050	20230726	4.61	49050	-44.44	20230619	26050	4.61	20230726	49050	-44.44	20230619	26050	4.61	20230726	4.24	N	248170	500	22 억	135604	N	N	0	N	N
72	20231019	100855	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	-450	5	-1.62	263430650	9647	26.77	27650	27650	27150	36100	19500	27800	27306.95	2.97	-2458	29133	28466	28033	27366	26933	28250	27150	23	8300	500	17230	50	1	4568286	1249	9.54	0.55	12	0.21	2868.00	49788.00	49050	20230619	-44.24	26050	20230726	4.99	49050	-44.24	20230619	26050	4.99	20230726	49050	-44.24	20230619	26050	4.99	20230726	4.24	N	248170	500	22 억	135604	N	N	0	N	N
73	20231019	090904	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	-450	5	-1.62	41378850	1506	4.18	27650	27650	27200	36100	19500	27800	27475.78	2.97	-777	29133	28466	28033	27366	26933	28250	27150	23	8300	500	17230	50	1	4568286	1249	9.54	0.55	12	0.03	2868.00	49788.00	49050	20230619	-44.24	26050	20230726	4.99	49050	-44.24	20230619	26050	4.99	20230726	49050	-44.24	20230619	26050	4.99	20230726	4.24	N	248170	500	22 억	135604	N	N	0	N	N
74	20231018	160908	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27800	-550	5	-1.94	984513950	35215	116.66	28250	28700	27600	36850	19850	28350	27957.32	3.14	-7121	29583	28966	28483	27866	27383	29275	28175	23	8500	500	17570	50	1	4568286	1270	9.69	0.56	12	0.77	2868.00	49788.00	49050	20230619	-43.32	26050	20230726	6.72	49050	-43.32	20230619	26050	6.72	20230726	49050	-43.32	20230619	26050	6.72	20230726	4.16	N	248170	500	22 억	143386	N	N	0	N	N
75	20231018	150858	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	-650	5	-2.29	917029900	32785	108.61	28250	28700	27600	36850	19850	28350	27971.02	3.14	-6717	29583	28966	28483	27866	27383	29275	28175	23	8500	500	17570	50	1	4568286	1265	9.66	0.56	12	0.72	2868.00	49788.00	49050	20230619	-43.53	26050	20230726	6.33	49050	-43.53	20230619	26050	6.33	20230726	49050	-43.53	20230619	26050	6.33	20230726	4.16	N	248170	500	22 억	143386	N	N	0	N	N
76	20231018	140846	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	-700	5	-2.47	763943600	27255	90.29	28250	28700	27600	36850	19850	28350	28029.48	3.14	-5738	29583	28966	28483	27866	27383	29275	28175	23	8500	500	17570	50	1	4568286	1263	9.64	0.56	12	0.60	2868.00	49788.00	49050	20230619	-43.63	26050	20230726	6.14	49050	-43.63	20230619	26050	6.14	20230726	49050	-43.63	20230619	26050	6.14	20230726	4.16	N	248170	500	22 억	143386	N	N	0	N	N
77	20231018	130844	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	-650	5	-2.29	674073600	24011	79.54	28250	28700	27650	36850	19850	28350	28073.53	3.14	-5269	29583	28966	28483	27866	27383	29275	28175	23	8500	500	17570	50	1	4568286	1265	9.66	0.56	12	0.53	2868.00	49788.00	49050	20230619	-43.53	26050	20230726	6.33	49050	-43.53	20230619	26050	6.33	20230726	49050	-43.53	20230619	26050	6.33	20230726	4.16	N	248170	500	22 억	143386	N	N	0	N	N
78	20231018	120900	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28050	-300	5	-1.06	500961450	17787	58.92	28250	28700	27800	36850	19850	28350	28164.47	3.14	-1686	29583	28966	28483	27866	27383	29275	28175	23	8500	500	17570	50	1	4568286	1281	9.78	0.56	12	0.39	2868.00	49788.00	49050	20230619	-42.81	26050	20230726	7.68	49050	-42.81	20230619	26050	7.68	20230726	49050	-42.81	20230619	26050	7.68	20230726	4.16	N	248170	500	22 억	143386	N	N	0	N	N
79	20231018	110853	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28000	-350	5	-1.23	407901300	14462	47.91	28250	28700	27800	36850	19850	28350	28205.04	3.14	-635	29583	28966	28483	27866	27383	29275	28175	23	8500	500	17570	50	1	4568286	1279	9.76	0.56	12	0.32	2868.00	49788.00	49050	20230619	-42.92	26050	20230726	7.49	49050	-42.92	20230619	26050	7.49	20230726	49050	-42.92	20230619	26050	7.49	20230726	4.16	N	248170	500	22 억	143386	N	N	0	N	N
80	20231018	100903	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	-100	5	-0.35	212645000	7493	24.82	28250	28700	28150	36850	19850	28350	28379.15	3.14	-556	29583	28966	28483	27866	27383	29275	28175	23	8500	500	17570	50	1	4568286	1291	9.85	0.57	12	0.16	2868.00	49788.00	49050	20230619	-42.41	26050	20230726	8.45	49050	-42.41	20230619	26050	8.45	20230726	49050	-42.41	20230619	26050	8.45	20230726	4.16	N	248170	500	22 억	143386	N	N	0	N	N
81	20231018	090848	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28400	50	2	0.18	68993000	2440	8.08	28250	28500	28150	36850	19850	28350	28275.82	3.14	723	29583	28966	28483	27866	27383	29275	28175	23	8500	500	17570	50	1	4568286	1297	9.90	0.57	12	0.05	2868.00	49788.00	49050	20230619	-42.10	26050	20230726	9.02	49050	-42.10	20230619	26050	9.02	20230726	49050	-42.10	20230619	26050	9.02	20230726	4.16	N	248170	500	22 억	143386	N	N	0	N	N
82	20231017	160851	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28350	400	2	1.43	841952650	29465	61.20	28000	29100	28000	36300	19600	27950	28575.10	2.93	9714	29750	28850	28400	27500	27050	28625	27275	23	8350	500	17320	50	1	4568286	1295	9.88	0.57	12	0.64	2868.00	49788.00	49050	20230619	-42.20	26050	20230726	8.83	49050	-42.20	20230619	26050	8.83	20230726	49050	-42.20	20230619	26050	8.83	20230726	4.11	N	248170	500	22 억	133846	N	N	0	N	N
83	20231017	150900	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	350	2	1.25	781688050	27339	56.78	28000	29100	28000	36300	19600	27950	28592.42	2.93	9183	29750	28850	28400	27500	27050	28625	27275	23	8350	500	17320	50	1	4568286	1293	9.87	0.57	12	0.60	2868.00	49788.00	49050	20230619	-42.30	26050	20230726	8.64	49050	-42.30	20230619	26050	8.64	20230726	49050	-42.30	20230619	26050	8.64	20230726	4.11	N	248170	500	22 억	133846	N	N	0	N	N
84	20231017	140901	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28450	500	2	1.79	725477550	25358	52.67	28000	29100	28000	36300	19600	27950	28609.42	2.93	8426	29750	28850	28400	27500	27050	28625	27275	23	8350	500	17320	50	1	4568286	1300	9.92	0.57	12	0.56	2868.00	49788.00	49050	20230619	-42.00	26050	20230726	9.21	49050	-42.00	20230619	26050	9.21	20230726	49050	-42.00	20230619	26050	9.21	20230726	4.11	N	248170	500	22 억	133846	N	N	0	N	N
85	20231017	130854	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28400	450	2	1.61	655132800	22876	47.51	28000	29100	28000	36300	19600	27950	28638.43	2.93	8734	29750	28850	28400	27500	27050	28625	27275	23	8350	500	17320	50	1	4568286	1297	9.90	0.57	12	0.50	2868.00	49788.00	49050	20230619	-42.10	26050	20230726	9.02	49050	-42.10	20230619	26050	9.02	20230726	49050	-42.10	20230619	26050	9.02	20230726	4.11	N	248170	500	22 억	133846	N	N	0	N	N
86	20231017	120856	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28600	650	2	2.33	603817250	21075	43.77	28000	29100	28000	36300	19600	27950	28650.88	2.93	8623	29750	28850	28400	27500	27050	28625	27275	23	8350	500	17320	50	1	4568286	1307	9.97	0.57	12	0.46	2868.00	49788.00	49050	20230619	-41.69	26050	20230726	9.79	49050	-41.69	20230619	26050	9.79	20230726	49050	-41.69	20230619	26050	9.79	20230726	4.11	N	248170	500	22 억	133846	N	N	0	N	N
87	20231017	110846	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28500	550	2	1.97	545982500	19046	39.56	28000	29100	28000	36300	19600	27950	28666.52	2.93	8202	29750	28850	28400	27500	27050	28625	27275	23	8350	500	17320	50	1	4568286	1302	9.94	0.57	12	0.42	2868.00	49788.00	49050	20230619	-41.90	26050	20230726	9.40	49050	-41.90	20230619	26050	9.40	20230726	49050	-41.90	20230619	26050	9.40	20230726	4.11	N	248170	500	22 억	133846	N	N	0	N	N
88	20231017	100840	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28600	650	2	2.33	489161050	17051	35.42	28000	29100	28000	36300	19600	27950	28688.12	2.93	7816	29750	28850	28400	27500	27050	28625	27275	23	8350	500	17320	50	1	4568286	1307	9.97	0.57	12	0.37	2868.00	49788.00	49050	20230619	-41.69	26050	20230726	9.79	49050	-41.69	20230619	26050	9.79	20230726	49050	-41.69	20230619	26050	9.79	20230726	4.11	N	248170	500	22 억	133846	N	N	0	N	N
89	20231017	090848	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28400	450	2	1.61	58042150	2049	4.26	28000	28550	28000	36300	19600	27950	28327.06	2.93	779	29750	28850	28400	27500	27050	28625	27275	23	8350	500	17320	50	1	4568286	1297	9.90	0.57	12	0.04	2868.00	49788.00	49050	20230619	-42.10	26050	20230726	9.02	49050	-42.10	20230619	26050	9.02	20230726	49050	-42.10	20230619	26050	9.02	20230726	4.11	N	248170	500	22 억	133846	N	N	0	N	N
90	20231016	160848	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27950	-450	5	-1.58	1371240050	47900	64.44	28750	29300	27950	36900	19900	28400	28631.81	2.99	-3441	30233	29316	28783	27866	27333	29050	27600	23	8500	500	17600	50	1	4568286	1277	9.75	0.56	12	1.05	2868.00	49788.00	49050	20230619	-43.02	26050	20230726	7.29	49050	-43.02	20230619	26050	7.29	20230726	49050	-43.02	20230619	26050	7.29	20230726	4.25	N	248170	500	22 억	136608	N	N	0	N	N
91	20231016	150849	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28000	-400	5	-1.41	1281264200	44684	60.11	28750	29300	27950	36900	19900	28400	28673.92	2.99	-4095	30233	29316	28783	27866	27333	29050	27600	23	8500	500	17600	50	1	4568286	1279	9.76	0.56	12	0.98	2868.00	49788.00	49050	20230619	-42.92	26050	20230726	7.49	49050	-42.92	20230619	26050	7.49	20230726	49050	-42.92	20230619	26050	7.49	20230726	4.25	N	248170	500	22 억	136608	N	N	0	N	N
92	20231016	140850	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28350	-50	5	-0.18	1080586250	37567	50.54	28750	29300	28300	36900	19900	28400	28764.29	2.99	-3929	30233	29316	28783	27866	27333	29050	27600	23	8500	500	17600	50	1	4568286	1295	9.88	0.57	12	0.82	2868.00	49788.00	49050	20230619	-42.20	26050	20230726	8.83	49050	-42.20	20230619	26050	8.83	20230726	49050	-42.20	20230619	26050	8.83	20230726	4.25	N	248170	500	22 억	136608	N	N	0	N	N
93	20231016	130844	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28400	0	3	0.00	985805900	34231	46.05	28750	29300	28400	36900	19900	28400	28798.69	2.99	-3764	30233	29316	28783	27866	27333	29050	27600	23	8500	500	17600	50	1	4568286	1297	9.90	0.57	12	0.75	2868.00	49788.00	49050	20230619	-42.10	26050	20230726	9.02	49050	-42.10	20230619	26050	9.02	20230726	49050	-42.10	20230619	26050	9.02	20230726	4.25	N	248170	500	22 억	136608	N	N	0	N	N
94	20231016	120845	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28850	450	2	1.58	800686800	27775	37.37	28750	29300	28500	36900	19900	28400	28827.68	2.99	-1124	30233	29316	28783	27866	27333	29050	27600	23	8500	500	17600	50	1	4568286	1318	10.06	0.58	12	0.61	2868.00	49788.00	49050	20230619	-41.18	26050	20230726	10.75	49050	-41.18	20230619	26050	10.75	20230726	49050	-41.18	20230619	26050	10.75	20230726	4.25	N	248170	500	22 억	136608	N	N	0	N	N
95	20231016	110839	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28500	100	2	0.35	600295300	20821	28.01	28750	29300	28500	36900	19900	28400	28831.35	2.99	-1840	30233	29316	28783	27866	27333	29050	27600	23	8500	500	17600	50	1	4568286	1302	9.94	0.57	12	0.46	2868.00	49788.00	49050	20230619	-41.90	26050	20230726	9.40	49050	-41.90	20230619	26050	9.40	20230726	49050	-41.90	20230619	26050	9.40	20230726	4.25	N	248170	500	22 억	136608	N	N	0	N	N
96	20231016	100834	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28700	300	2	1.06	505926050	17532	23.59	28750	29300	28500	36900	19900	28400	28857.42	2.99	-1354	30233	29316	28783	27866	27333	29050	27600	23	8500	500	17600	50	1	4568286	1311	10.01	0.58	12	0.38	2868.00	49788.00	49050	20230619	-41.49	26050	20230726	10.17	49050	-41.49	20230619	26050	10.17	20230726	49050	-41.49	20230619	26050	10.17	20230726	4.25	N	248170	500	22 억	136608	N	N	0	N	N
97	20231016	090837	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29050	650	2	2.29	309832700	10699	14.39	28750	29300	28750	36900	19900	28400	28959.29	2.99	-1082	30233	29316	28783	27866	27333	29050	27600	23	8500	500	17600	50	1	4568286	1327	10.13	0.58	12	0.23	2868.00	49788.00	49050	20230619	-40.77	26050	20230726	11.52	49050	-40.77	20230619	26050	11.52	20230726	49050	-40.77	20230619	26050	11.52	20230726	4.25	N	248170	500	22 억	136608	N	N	0	N	N
98	20231012	160903	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28600	300	2	1.06	684000000	23842	104.25	28350	28950	28300	36750	19850	28300	28688.88	3.24	4962	28933	28616	28333	28016	27733	28775	28175	23	8450	500	17540	50	1	4568286	1307	9.97	0.57	12	0.52	2868.00	49788.00	49050	20230619	-41.69	26050	20230726	9.79	49050	-41.69	20230619	26050	9.79	20230726	49050	-41.69	20230619	26050	9.79	20230726	4.49	N	248170	500	22 억	148185	N	N	0	N	N
99	20231012	150843	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28700	400	2	1.41	637247750	22208	97.10	28350	28950	28300	36750	19850	28300	28694.51	3.24	4559	28933	28616	28333	28016	27733	28775	28175	23	8450	500	17540	50	1	4568286	1311	10.01	0.58	12	0.49	2868.00	49788.00	49050	20230619	-41.49	26050	20230726	10.17	49050	-41.49	20230619	26050	10.17	20230726	49050	-41.49	20230619	26050	10.17	20230726	4.49	N	248170	500	22 억	148185	N	N	0	N	N
100	20231012	140844	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28700	400	2	1.41	588622750	20510	89.68	28350	28950	28300	36750	19850	28300	28699.31	3.24	4077	28933	28616	28333	28016	27733	28775	28175	23	8450	500	17540	50	1	4568286	1311	10.01	0.58	12	0.45	2868.00	49788.00	49050	20230619	-41.49	26050	20230726	10.17	49050	-41.49	20230619	26050	10.17	20230726	49050	-41.49	20230619	26050	10.17	20230726	4.49	N	248170	500	22 억	148185	N	N	0	N	N
101	20231012	130844	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28650	350	2	1.24	529412900	18446	80.65	28350	28950	28300	36750	19850	28300	28700.69	3.24	3627	28933	28616	28333	28016	27733	28775	28175	23	8450	500	17540	50	1	4568286	1309	9.99	0.58	12	0.40	2868.00	49788.00	49050	20230619	-41.59	26050	20230726	9.98	49050	-41.59	20230619	26050	9.98	20230726	49050	-41.59	20230619	26050	9.98	20230726	4.49	N	248170	500	22 억	148185	N	N	0	N	N
102	20231012	120854	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28600	300	2	1.06	472169500	16453	71.94	28350	28950	28300	36750	19850	28300	28698.08	3.24	2946	28933	28616	28333	28016	27733	28775	28175	23	8450	500	17540	50	1	4568286	1307	9.97	0.57	12	0.36	2868.00	49788.00	49050	20230619	-41.69	26050	20230726	9.79	49050	-41.69	20230619	26050	9.79	20230726	49050	-41.69	20230619	26050	9.79	20230726	4.49	N	248170	500	22 억	148185	N	N	0	N	N
103	20231012	110852	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28700	400	2	1.41	405857850	14145	61.85	28350	28950	28300	36750	19850	28300	28692.67	3.24	3258	28933	28616	28333	28016	27733	28775	28175	23	8450	500	17540	50	1	4568286	1311	10.01	0.58	12	0.31	2868.00	49788.00	49050	20230619	-41.49	26050	20230726	10.17	49050	-41.49	20230619	26050	10.17	20230726	49050	-41.49	20230619	26050	10.17	20230726	4.49	N	248170	500	22 억	148185	N	N	0	N	N
104	20231012	100846	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28750	450	2	1.59	269677750	9409	41.14	28350	28900	28300	36750	19850	28300	28661.68	3.24	2298	28933	28616	28333	28016	27733	28775	28175	23	8450	500	17540	50	1	4568286	1313	10.02	0.58	12	0.21	2868.00	49788.00	49050	20230619	-41.39	26050	20230726	10.36	49050	-41.39	20230619	26050	10.36	20230726	49050	-41.39	20230619	26050	10.36	20230726	4.49	N	248170	500	22 억	148185	N	N	0	N	N
105	20231012	090852	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28800	500	2	1.77	97780700	3413	14.92	28350	28900	28300	36750	19850	28300	28649.49	3.24	1184	28933	28616	28333	28016	27733	28775	28175	23	8450	500	17540	50	1	4568286	1316	10.04	0.58	12	0.07	2868.00	49788.00	49050	20230619	-41.28	26050	20230726	10.56	49050	-41.28	20230619	26050	10.56	20230726	49050	-41.28	20230619	26050	10.56	20230726	4.49	N	248170	500	22 억	148185	N	N	0	N	N
106	20231011	160841	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	250	2	0.89	636680050	22454	37.74	28050	28650	28050	36450	19650	28050	28354.93	3.05	9062	30283	29166	28383	27266	26483	28775	26875	23	8400	500	17390	50	1	4568286	1293	9.87	0.57	12	0.49	2868.00	49788.00	49050	20230619	-42.30	26050	20230726	8.64	49050	-42.30	20230619	26050	8.64	20230726	49050	-42.30	20230619	26050	8.64	20230726	4.66	N	248170	500	22 억	139110	N	N	0	N	N
107	20231011	150846	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28400	350	2	1.25	575906200	20308	34.13	28050	28650	28050	36450	19650	28050	28358.60	3.05	8565	30283	29166	28383	27266	26483	28775	26875	23	8400	500	17390	50	1	4568286	1297	9.90	0.57	12	0.44	2868.00	49788.00	49050	20230619	-42.10	26050	20230726	9.02	49050	-42.10	20230619	26050	9.02	20230726	49050	-42.10	20230619	26050	9.02	20230726	4.66	N	248170	500	22 억	139110	N	N	0	N	N
108	20231011	140850	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28350	300	2	1.07	535945400	18900	31.77	28050	28650	28050	36450	19650	28050	28356.92	3.05	8051	30283	29166	28383	27266	26483	28775	26875	23	8400	500	17390	50	1	4568286	1295	9.88	0.57	12	0.41	2868.00	49788.00	49050	20230619	-42.20	26050	20230726	8.83	49050	-42.20	20230619	26050	8.83	20230726	49050	-42.20	20230619	26050	8.83	20230726	4.66	N	248170	500	22 억	139110	N	N	0	N	N
109	20231011	130839	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28400	350	2	1.25	434995200	15329	25.77	28050	28650	28050	36450	19650	28050	28377.29	3.05	6619	30283	29166	28383	27266	26483	28775	26875	23	8400	500	17390	50	1	4568286	1297	9.90	0.57	12	0.34	2868.00	49788.00	49050	20230619	-42.10	26050	20230726	9.02	49050	-42.10	20230619	26050	9.02	20230726	49050	-42.10	20230619	26050	9.02	20230726	4.66	N	248170	500	22 억	139110	N	N	0	N	N
110	20231011	120855	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	200	2	0.71	374187400	13179	22.15	28050	28650	28050	36450	19650	28050	28392.73	3.05	6062	30283	29166	28383	27266	26483	28775	26875	23	8400	500	17390	50	1	4568286	1291	9.85	0.57	12	0.29	2868.00	49788.00	49050	20230619	-42.41	26050	20230726	8.45	49050	-42.41	20230619	26050	8.45	20230726	49050	-42.41	20230619	26050	8.45	20230726	4.66	N	248170	500	22 억	139110	N	N	0	N	N
111	20231011	110850	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	250	2	0.89	332989200	11724	19.71	28050	28650	28050	36450	19650	28050	28402.38	3.05	6071	30283	29166	28383	27266	26483	28775	26875	23	8400	500	17390	50	1	4568286	1293	9.87	0.57	12	0.26	2868.00	49788.00	49050	20230619	-42.30	26050	20230726	8.64	49050	-42.30	20230619	26050	8.64	20230726	49050	-42.30	20230619	26050	8.64	20230726	4.66	N	248170	500	22 억	139110	N	N	0	N	N
112	20231011	100843	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28400	350	2	1.25	259811750	9137	15.36	28050	28650	28050	36450	19650	28050	28435.17	3.05	6014	30283	29166	28383	27266	26483	28775	26875	23	8400	500	17390	50	1	4568286	1297	9.90	0.57	12	0.20	2868.00	49788.00	49050	20230619	-42.10	26050	20230726	9.02	49050	-42.10	20230619	26050	9.02	20230726	49050	-42.10	20230619	26050	9.02	20230726	4.66	N	248170	500	22 억	139110	N	N	0	N	N
113	20231011	090847	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28400	350	2	1.25	44214900	1565	2.63	28050	28400	28050	36450	19650	28050	28252.46	3.05	779	30283	29166	28383	27266	26483	28775	26875	23	8400	500	17390	50	1	4568286	1297	9.90	0.57	12	0.03	2868.00	49788.00	49050	20230619	-42.10	26050	20230726	9.02	49050	-42.10	20230619	26050	9.02	20230726	49050	-42.10	20230619	26050	9.02	20230726	4.66	N	248170	500	22 억	139110	N	N	0	N	N
114	20231010	161453	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28050	-350	5	-1.23	1686138950	58973	193.91	28300	29500	27600	36900	19900	28400	28593.05	2.86	8895	29266	28832	28166	27732	27066	29050	27950	23	8500	500	17600	50	1	4568286	1281	9.78	0.56	12	1.29	2868.00	49788.00	49050	20230619	-42.81	26050	20230726	7.68	49050	-42.81	20230619	26050	7.68	20230726	49050	-42.81	20230619	26050	7.68	20230726	4.65	N	248170	500	22 억	130676	N	N	1	N	N
115	20231010	150835	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28000	-400	5	-1.41	1647431300	57591	189.37	28300	29500	27600	36900	19900	28400	28605.71	2.86	8693	29266	28832	28166	27732	27066	29050	27950	23	8500	500	17600	50	1	4568286	1279	9.76	0.56	12	1.26	2868.00	49788.00	49050	20230619	-42.92	26050	20230726	7.49	49050	-42.92	20230619	26050	7.49	20230726	49050	-42.92	20230619	26050	7.49	20230726	4.65	N	248170	500	22 억	130676	N	N	1	N	N
116	20231010	140840	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28750	350	2	1.23	1171805200	40675	133.75	28300	29500	28000	36900	19900	28400	28808.98	2.86	8008	29266	28832	28166	27732	27066	29050	27950	23	8500	500	17600	50	1	4568286	1313	10.02	0.58	12	0.89	2868.00	49788.00	49050	20230619	-41.39	26050	20230726	10.36	49050	-41.39	20230619	26050	10.36	20230726	49050	-41.39	20230619	26050	10.36	20230726	4.65	N	248170	500	22 억	130676	N	N	1	N	N
117	20231010	130833	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28200	-200	5	-0.70	1025355250	35487	116.69	28300	29500	28150	36900	19900	28400	28893.83	2.86	8978	29266	28832	28166	27732	27066	29050	27950	23	8500	500	17600	50	1	4568286	1288	9.83	0.57	12	0.78	2868.00	49788.00	49050	20230619	-42.51	26050	20230726	8.25	49050	-42.51	20230619	26050	8.25	20230726	49050	-42.51	20230619	26050	8.25	20230726	4.65	N	248170	500	22 억	130676	N	N	1	N	N
118	20231010	120831	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28800	400	2	1.41	818341250	28228	92.82	28300	29500	28300	36900	19900	28400	28990.41	2.86	10678	29266	28832	28166	27732	27066	29050	27950	23	8500	500	17600	50	1	4568286	1316	10.04	0.58	12	0.62	2868.00	49788.00	49050	20230619	-41.28	26050	20230726	10.56	49050	-41.28	20230619	26050	10.56	20230726	49050	-41.28	20230619	26050	10.56	20230726	4.65	N	248170	500	22 억	130676	N	N	1	N	N
119	20231010	110817	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28950	550	2	1.94	708218750	24409	80.26	28300	29500	28300	36900	19900	28400	29014.66	2.86	10649	29266	28832	28166	27732	27066	29050	27950	23	8500	500	17600	50	1	4568286	1323	10.09	0.58	12	0.53	2868.00	49788.00	49050	20230619	-40.98	26050	20230726	11.13	49050	-40.98	20230619	26050	11.13	20230726	49050	-40.98	20230619	26050	11.13	20230726	4.65	N	248170	500	22 억	130676	N	N	1	N	N
120	20231010	100825	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29250	850	2	2.99	613589050	21147	69.54	28300	29500	28300	36900	19900	28400	29015.42	2.86	9291	29266	28832	28166	27732	27066	29050	27950	23	8500	500	17600	50	1	4568286	1336	10.20	0.59	12	0.46	2868.00	49788.00	49050	20230619	-40.37	26050	20230726	12.28	49050	-40.37	20230619	26050	12.28	20230726	49050	-40.37	20230619	26050	12.28	20230726	4.65	N	248170	500	22 억	130676	N	N	1	N	N
121	20231010	090820	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29000	600	2	2.11	223158100	7773	25.56	28300	29100	28300	36900	19900	28400	28709.39	2.86	4373	29266	28832	28166	27732	27066	29050	27950	23	8500	500	17600	50	1	4568286	1325	10.11	0.58	12	0.17	2868.00	49788.00	49050	20230619	-40.88	26050	20230726	11.32	49050	-40.88	20230619	26050	11.32	20230726	49050	-40.88	20230619	26050	11.32	20230726	4.65	N	248170	500	22 억	130676	N	N	1	N	N
122	20231006	160827	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28400	650	2	2.34	856554900	30294	31.19	27500	28600	27500	36050	19450	27750	28275.68	2.48	16740	31483	29616	28633	26766	25783	29125	26275	23	8300	500	17200	50	1	4568286	1297	9.90	0.57	12	0.66	2868.00	49788.00	49050	20230619	-42.10	26050	20230726	9.02	49050	-42.10	20230619	26050	9.02	20230726	49050	-42.10	20230619	26050	9.02	20230726	4.62	N	248170	500	22 억	113113	N	N	1	N	N
123	20231006	150815	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28450	700	2	2.52	821150650	29048	29.90	27500	28600	27500	36050	19450	27750	28270.04	2.48	16389	31483	29616	28633	26766	25783	29125	26275	23	8300	500	17200	50	1	4568286	1300	9.92	0.57	12	0.64	2868.00	49788.00	49050	20230619	-42.00	26050	20230726	9.21	49050	-42.00	20230619	26050	9.21	20230726	49050	-42.00	20230619	26050	9.21	20230726	4.62	N	248170	500	22 억	113113	N	N	1	N	N
124	20231006	140818	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	550	2	1.98	709914600	25135	25.88	27500	28600	27500	36050	19450	27750	28245.49	2.48	13080	31483	29616	28633	26766	25783	29125	26275	23	8300	500	17200	50	1	4568286	1293	9.87	0.57	12	0.55	2868.00	49788.00	49050	20230619	-42.30	26050	20230726	8.64	49050	-42.30	20230619	26050	8.64	20230726	49050	-42.30	20230619	26050	8.64	20230726	4.62	N	248170	500	22 억	113113	N	N	1	N	N
125	20231006	130807	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28400	650	2	2.34	607901100	21539	22.17	27500	28600	27500	36050	19450	27750	28224.86	2.48	10386	31483	29616	28633	26766	25783	29125	26275	23	8300	500	17200	50	1	4568286	1297	9.90	0.57	12	0.47	2868.00	49788.00	49050	20230619	-42.10	26050	20230726	9.02	49050	-42.10	20230619	26050	9.02	20230726	49050	-42.10	20230619	26050	9.02	20230726	4.62	N	248170	500	22 억	113113	N	N	1	N	N
126	20231006	120806	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28350	600	2	2.16	568760500	20158	20.75	27500	28600	27500	36050	19450	27750	28216.79	2.48	9777	31483	29616	28633	26766	25783	29125	26275	23	8300	500	17200	50	1	4568286	1295	9.88	0.57	12	0.44	2868.00	49788.00	49050	20230619	-42.20	26050	20230726	8.83	49050	-42.20	20230619	26050	8.83	20230726	49050	-42.20	20230619	26050	8.83	20230726	4.62	N	248170	500	22 억	113113	N	N	1	N	N
127	20231006	110800	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	550	2	1.98	491504800	17421	17.93	27500	28600	27500	36050	19450	27750	28215.27	2.48	9981	31483	29616	28633	26766	25783	29125	26275	23	8300	500	17200	50	1	4568286	1293	9.87	0.57	12	0.38	2868.00	49788.00	49050	20230619	-42.30	26050	20230726	8.64	49050	-42.30	20230619	26050	8.64	20230726	49050	-42.30	20230619	26050	8.64	20230726	4.62	N	248170	500	22 억	113113	N	N	1	N	N
128	20231006	100805	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28500	750	2	2.70	368015900	13078	13.46	27500	28550	27500	36050	19450	27750	28142.23	2.48	7855	31483	29616	28633	26766	25783	29125	26275	23	8300	500	17200	50	1	4568286	1302	9.94	0.57	12	0.29	2868.00	49788.00	49050	20230619	-41.90	26050	20230726	9.40	49050	-41.90	20230619	26050	9.40	20230726	49050	-41.90	20230619	26050	9.40	20230726	4.62	N	248170	500	22 억	113113	N	N	1	N	N
129	20231006	090800	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27850	100	2	0.36	88358250	3189	3.28	27500	28050	27500	36050	19450	27750	27706.21	2.48	436	31483	29616	28633	26766	25783	29125	26275	23	8300	500	17200	50	1	4568286	1272	9.71	0.56	12	0.07	2868.00	49788.00	49050	20230619	-43.22	26050	20230726	6.91	49050	-43.22	20230619	26050	6.91	20230726	49050	-43.22	20230619	26050	6.91	20230726	4.62	N	248170	500	22 억	113113	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History