KissMeData/003960/price/prices-20241001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-300	5	-0.68	1733656550	39056	134.01	43550	45150	43200	57300	30950	44150	44389.70	4.14	11670	45283	44716	44433	43866	43583	44575	43725	458	13150	5000	28250	50	1	9164467	4019	4.40	0.65	12	0.43	9962.00	67137.00	109900	20240709	-60.10	26200	20231024	67.37	109900	-60.10	20240709	30300	44.72	20240125	109900	-60.10	20240709	27200	61.21	20231113	2.30	N	003960	5000	458 억	379533	N	N	255	N	N
3	20241031	150159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	50	2	0.11	1612083850	36290	124.52	43550	45150	43200	57300	30950	44150	44422.28	4.14	11751	45283	44716	44433	43866	43583	44575	43725	458	13150	5000	28250	50	1	9164467	4051	4.44	0.66	12	0.40	9962.00	67137.00	109900	20240709	-59.78	26200	20231024	68.70	109900	-59.78	20240709	30300	45.87	20240125	109900	-59.78	20240709	27200	62.50	20231113	2.30	N	003960	5000	458 억	379533	N	N	6	N	N
4	20241031	140158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	100	2	0.23	1527922400	34386	117.99	43550	45150	43200	57300	30950	44150	44434.45	4.14	12263	45283	44716	44433	43866	43583	44575	43725	458	13150	5000	28250	50	1	9164467	4055	4.44	0.66	12	0.38	9962.00	67137.00	109900	20240709	-59.74	26200	20231024	68.89	109900	-59.74	20240709	30300	46.04	20240125	109900	-59.74	20240709	27200	62.68	20231113	2.30	N	003960	5000	458 억	379533	N	N	6	N	N
5	20241031	130158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44400	250	2	0.57	1399940050	31499	108.08	43550	45150	43200	57300	30950	44150	44443.97	4.14	11471	45283	44716	44433	43866	43583	44575	43725	458	13150	5000	28250	50	1	9164467	4069	4.46	0.66	12	0.34	9962.00	67137.00	109900	20240709	-59.60	26200	20231024	69.47	109900	-59.60	20240709	30300	46.53	20240125	109900	-59.60	20240709	27200	63.24	20231113	2.30	N	003960	5000	458 억	379533	N	N	6	N	N
6	20241031	120158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44400	250	2	0.57	1360085700	30602	105.00	43550	45150	43200	57300	30950	44150	44444.36	4.14	11288	45283	44716	44433	43866	43583	44575	43725	458	13150	5000	28250	50	1	9164467	4069	4.46	0.66	12	0.33	9962.00	67137.00	109900	20240709	-59.60	26200	20231024	69.47	109900	-59.60	20240709	30300	46.53	20240125	109900	-59.60	20240709	27200	63.24	20231113	2.30	N	003960	5000	458 억	379533	N	N	6	N	N
7	20241031	110157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44850	700	2	1.59	1158180100	26057	89.41	43550	45150	43200	57300	30950	44150	44447.97	4.14	10269	45283	44716	44433	43866	43583	44575	43725	458	13150	5000	28250	50	1	9164467	4110	4.50	0.67	12	0.28	9962.00	67137.00	109900	20240709	-59.19	26200	20231024	71.18	109900	-59.19	20240709	30300	48.02	20240125	109900	-59.19	20240709	27200	64.89	20231113	2.30	N	003960	5000	458 억	379533	N	N	6	N	N
8	20241031	100157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	-250	5	-0.57	265281100	6075	20.84	43550	44450	43200	57300	30950	44150	43667.51	4.14	-779	45283	44716	44433	43866	43583	44575	43725	458	13150	5000	28250	50	1	9164467	4023	4.41	0.65	12	0.07	9962.00	67137.00	109900	20240709	-60.05	26200	20231024	67.56	109900	-60.05	20240709	30300	44.88	20240125	109900	-60.05	20240709	27200	61.40	20231113	2.30	N	003960	5000	458 억	379533	N	N	6	N	N
9	20241031	090158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	150	2	0.34	13990950	321	1.10	43550	44450	43550	57300	30950	44150	43581.97	4.14	10	45283	44716	44433	43866	43583	44575	43725	458	13150	5000	28250	50	1	9164467	4060	4.45	0.66	12	0.00	9962.00	67137.00	109900	20240709	-59.69	26200	20231024	69.08	109900	-59.69	20240709	30300	46.20	20240125	109900	-59.69	20240709	27200	62.87	20231113	2.30	N	003960	5000	458 억	379533	N	N	6	N	N
10	20241030	160157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	-500	5	-1.12	1291873850	29085	70.63	44550	45000	44150	58000	31300	44650	44417.23	4.20	-4807	45783	45216	44583	44016	43383	44900	43700	458	13350	5000	28570	50	1	9164467	4046	4.43	0.66	12	0.32	9962.00	67137.00	109900	20240709	-59.83	26200	20231024	68.51	109900	-59.83	20240709	30300	45.71	20240125	109900	-59.83	20240709	27200	62.32	20231113	2.27	N	003960	5000	458 억	384974	N	N	6	N	N
11	20241030	150200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	-350	5	-0.78	1266254750	28505	69.22	44550	45000	44150	58000	31300	44650	44422.20	4.20	-4744	45783	45216	44583	44016	43383	44900	43700	458	13350	5000	28570	50	1	9164467	4060	4.45	0.66	12	0.31	9962.00	67137.00	109900	20240709	-59.69	26200	20231024	69.08	109900	-59.69	20240709	30300	46.20	20240125	109900	-59.69	20240709	27200	62.87	20231113	2.27	N	003960	5000	458 억	384974	N	N	4	N	N
12	20241030	140158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	-450	5	-1.01	1017928100	22889	55.59	44550	45000	44150	58000	31300	44650	44472.37	4.20	-4727	45783	45216	44583	44016	43383	44900	43700	458	13350	5000	28570	50	1	9164467	4051	4.44	0.66	12	0.25	9962.00	67137.00	109900	20240709	-59.78	26200	20231024	68.70	109900	-59.78	20240709	30300	45.87	20240125	109900	-59.78	20240709	27200	62.50	20231113	2.27	N	003960	5000	458 억	384974	N	N	4	N	N
13	20241030	130159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	-400	5	-0.90	913945400	20537	49.87	44550	45000	44150	58000	31300	44650	44502.38	4.20	-4389	45783	45216	44583	44016	43383	44900	43700	458	13350	5000	28570	50	1	9164467	4055	4.44	0.66	12	0.22	9962.00	67137.00	109900	20240709	-59.74	26200	20231024	68.89	109900	-59.74	20240709	30300	46.04	20240125	109900	-59.74	20240709	27200	62.68	20231113	2.27	N	003960	5000	458 억	384974	N	N	4	N	N
14	20241030	120159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	-350	5	-0.78	786207800	17654	42.87	44550	45000	44150	58000	31300	44650	44534.26	4.20	-3407	45783	45216	44583	44016	43383	44900	43700	458	13350	5000	28570	50	1	9164467	4060	4.45	0.66	12	0.19	9962.00	67137.00	109900	20240709	-59.69	26200	20231024	69.08	109900	-59.69	20240709	30300	46.20	20240125	109900	-59.69	20240709	27200	62.87	20231113	2.27	N	003960	5000	458 억	384974	N	N	4	N	N
15	20241030	110158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44450	-200	5	-0.45	691422850	15518	37.69	44550	45000	44150	58000	31300	44650	44556.18	4.20	-2685	45783	45216	44583	44016	43383	44900	43700	458	13350	5000	28570	50	1	9164467	4074	4.46	0.66	12	0.17	9962.00	67137.00	109900	20240709	-59.55	26200	20231024	69.66	109900	-59.55	20240709	30300	46.70	20240125	109900	-59.55	20240709	27200	63.42	20231113	2.27	N	003960	5000	458 억	384974	N	N	4	N	N
16	20241030	100157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44650	0	3	0.00	506630650	11357	27.58	44550	45000	44300	58000	31300	44650	44609.55	4.20	-412	45783	45216	44583	44016	43383	44900	43700	458	13350	5000	28570	50	1	9164467	4092	4.48	0.67	12	0.12	9962.00	67137.00	109900	20240709	-59.37	26200	20231024	70.42	109900	-59.37	20240709	30300	47.36	20240125	109900	-59.37	20240709	27200	64.15	20231113	2.27	N	003960	5000	458 억	384974	N	N	4	N	N
17	20241030	090159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44800	150	2	0.34	19168400	430	1.04	44550	45000	44500	58000	31300	44650	44577.67	4.20	26	45783	45216	44583	44016	43383	44900	43700	458	13350	5000	28570	50	1	9164467	4106	4.50	0.67	12	0.00	9962.00	67137.00	109900	20240709	-59.24	26200	20231024	70.99	109900	-59.24	20240709	30300	47.85	20240125	109900	-59.24	20240709	27200	64.71	20231113	2.27	N	003960	5000	458 억	384974	N	N	4	N	N
18	20241029	160154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44650	-650	5	-1.43	1827342600	41092	38.36	45000	45150	43950	58800	31750	45300	44468.57	4.12	6810	48933	47116	44633	42816	40333	48025	43725	458	13500	5000	28990	50	1	9164467	4092	4.48	0.67	12	0.45	9962.00	67137.00	109900	20240709	-59.37	26200	20231024	70.42	109900	-59.37	20240709	30300	47.36	20240125	109900	-59.37	20240709	27200	64.15	20231113	2.31	N	003960	5000	458 억	377922	N	N	4	N	N
19	20241029	150157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44450	-850	5	-1.88	1701130150	38256	35.71	45000	45150	43950	58800	31750	45300	44466.93	4.12	6193	48933	47116	44633	42816	40333	48025	43725	458	13500	5000	28990	50	1	9164467	4074	4.46	0.66	12	0.42	9962.00	67137.00	109900	20240709	-59.55	26200	20231024	69.66	109900	-59.55	20240709	30300	46.70	20240125	109900	-59.55	20240709	27200	63.42	20231113	2.31	N	003960	5000	458 억	377922	N	N	0	N	N
20	20241029	140154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	-700	5	-1.55	1455650900	32743	30.57	45000	45150	43950	58800	31750	45300	44456.75	4.12	4802	48933	47116	44633	42816	40333	48025	43725	458	13500	5000	28990	50	1	9164467	4087	4.48	0.66	12	0.36	9962.00	67137.00	109900	20240709	-59.42	26200	20231024	70.23	109900	-59.42	20240709	30300	47.19	20240125	109900	-59.42	20240709	27200	63.97	20231113	2.31	N	003960	5000	458 억	377922	N	N	0	N	N
21	20241029	130155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	-950	5	-2.10	1153497750	25895	24.17	45000	45150	44200	58800	31750	45300	44545.08	4.12	3421	48933	47116	44633	42816	40333	48025	43725	458	13500	5000	28990	50	1	9164467	4064	4.45	0.66	12	0.28	9962.00	67137.00	109900	20240709	-59.65	26200	20231024	69.27	109900	-59.65	20240709	30300	46.37	20240125	109900	-59.65	20240709	27200	63.05	20231113	2.31	N	003960	5000	458 억	377922	N	N	0	N	N
22	20241029	120156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	-600	5	-1.32	1044316100	23445	21.89	45000	45150	44200	58800	31750	45300	44543.10	4.12	4187	48933	47116	44633	42816	40333	48025	43725	458	13500	5000	28990	50	1	9164467	4097	4.49	0.67	12	0.26	9962.00	67137.00	109900	20240709	-59.33	26200	20231024	70.61	109900	-59.33	20240709	30300	47.52	20240125	109900	-59.33	20240709	27200	64.34	20231113	2.31	N	003960	5000	458 억	377922	N	N	0	N	N
23	20241029	110151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	-950	5	-2.10	997054650	22384	20.90	45000	45150	44200	58800	31750	45300	44543.05	4.12	4750	48933	47116	44633	42816	40333	48025	43725	458	13500	5000	28990	50	1	9164467	4064	4.45	0.66	12	0.24	9962.00	67137.00	109900	20240709	-59.65	26200	20231024	69.27	109900	-59.65	20240709	30300	46.37	20240125	109900	-59.65	20240709	27200	63.05	20231113	2.31	N	003960	5000	458 억	377922	N	N	0	N	N
24	20241029	100156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44550	-750	5	-1.66	642116550	14377	13.42	45000	45150	44200	58800	31750	45300	44662.59	4.12	2423	48933	47116	44633	42816	40333	48025	43725	458	13500	5000	28990	50	1	9164467	4083	4.47	0.66	12	0.16	9962.00	67137.00	109900	20240709	-59.46	26200	20231024	70.04	109900	-59.46	20240709	30300	47.03	20240125	109900	-59.46	20240709	27200	63.79	20231113	2.31	N	003960	5000	458 억	377922	N	N	0	N	N
25	20241028	160154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45300	2950	2	6.97	4783638750	106471	452.76	42350	46450	42150	55000	29650	42350	44929.34	4.15	-2395	44116	43232	42666	41782	41216	42950	41500	458	12650	5000	27100	50	1	9164467	4152	4.55	0.67	12	1.16	9962.00	67137.00	109900	20240709	-58.78	26200	20231024	72.90	109900	-58.78	20240709	30300	49.50	20240125	109900	-58.78	20240709	27200	66.54	20231113	2.32	N	003960	5000	458 억	380617	N	N	18	N	N
26	20241028	150155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45250	2900	2	6.85	4626258850	103000	438.00	42350	46450	42150	55000	29650	42350	44915.48	4.15	-2626	44116	43232	42666	41782	41216	42950	41500	458	12650	5000	27100	50	1	9164467	4147	4.54	0.67	12	1.12	9962.00	67137.00	109900	20240709	-58.83	26200	20231024	72.71	109900	-58.83	20240709	30300	49.34	20240125	109900	-58.83	20240709	27200	66.36	20231113	2.32	N	003960	5000	458 억	380617	N	N	18	N	N
27	20241028	140155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45050	2700	2	6.38	4393403100	97850	416.10	42350	46450	42150	55000	29650	42350	44899.73	4.15	-2907	44116	43232	42666	41782	41216	42950	41500	458	12650	5000	27100	50	1	9164467	4129	4.52	0.67	12	1.07	9962.00	67137.00	109900	20240709	-59.01	26200	20231024	71.95	109900	-59.01	20240709	30300	48.68	20240125	109900	-59.01	20240709	27200	65.62	20231113	2.32	N	003960	5000	458 억	380617	N	N	18	N	N
28	20241028	130155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44800	2450	2	5.79	4009016200	89277	379.64	42350	46450	42150	55000	29650	42350	44905.76	4.15	-2602	44116	43232	42666	41782	41216	42950	41500	458	12650	5000	27100	50	1	9164467	4106	4.50	0.67	12	0.97	9962.00	67137.00	109900	20240709	-59.24	26200	20231024	70.99	109900	-59.24	20240709	30300	47.85	20240125	109900	-59.24	20240709	27200	64.71	20231113	2.32	N	003960	5000	458 억	380617	N	N	18	N	N
29	20241028	120156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44900	2550	2	6.02	2451971400	54953	233.68	42350	45600	42150	55000	29650	42350	44620.01	4.15	-3489	44116	43232	42666	41782	41216	42950	41500	458	12650	5000	27100	50	1	9164467	4115	4.51	0.67	12	0.60	9962.00	67137.00	109900	20240709	-59.14	26200	20231024	71.37	109900	-59.14	20240709	30300	48.18	20240125	109900	-59.14	20240709	27200	65.07	20231113	2.32	N	003960	5000	458 억	380617	N	N	18	N	N
30	20241028	110147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44550	2200	2	5.19	2283457350	51182	217.65	42350	45600	42150	55000	29650	42350	44615.08	4.15	-3011	44116	43232	42666	41782	41216	42950	41500	458	12650	5000	27100	50	1	9164467	4083	4.47	0.66	12	0.56	9962.00	67137.00	109900	20240709	-59.46	26200	20231024	70.04	109900	-59.46	20240709	30300	47.03	20240125	109900	-59.46	20240709	27200	63.79	20231113	2.32	N	003960	5000	458 억	380617	N	N	18	N	N
31	20241028	100153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44900	2550	2	6.02	1772356250	39722	168.91	42350	45600	42150	55000	29650	42350	44619.81	4.15	-4032	44116	43232	42666	41782	41216	42950	41500	458	12650	5000	27100	50	1	9164467	4115	4.51	0.67	12	0.43	9962.00	67137.00	109900	20240709	-59.14	26200	20231024	71.37	109900	-59.14	20240709	30300	48.18	20240125	109900	-59.14	20240709	27200	65.07	20231113	2.32	N	003960	5000	458 억	380617	N	N	18	N	N
32	20241028	090154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	-150	5	-0.35	25858050	611	2.60	42350	42450	42150	55000	29650	42350	42320.18	4.15	-265	44116	43232	42666	41782	41216	42950	41500	458	12650	5000	27100	50	1	9164467	3867	4.24	0.63	12	0.01	9962.00	67137.00	109900	20240709	-61.60	26200	20231024	61.07	109900	-61.60	20240709	30300	39.27	20240125	109900	-61.60	20240709	27200	55.15	20231113	2.32	N	003960	5000	458 억	380617	N	N	18	N	N
33	20241025	160153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42350	-800	5	-1.85	991780500	23300	131.41	43150	43550	42100	56000	30250	43150	42566.76	4.11	4511	43883	43516	43183	42816	42483	43700	43000	458	12850	5000	27610	50	1	9164467	3881	4.25	0.63	12	0.25	9962.00	67137.00	109900	20240709	-61.46	26200	20231024	61.64	109900	-61.46	20240709	30300	39.77	20240125	109900	-61.46	20240709	27000	56.85	20231025	2.33	N	003960	5000	458 억	376741	N	N	18	N	N
34	20241025	150154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42350	-800	5	-1.85	907334550	21305	120.16	43150	43550	42100	56000	30250	43150	42587.87	4.11	3367	43883	43516	43183	42816	42483	43700	43000	458	12850	5000	27610	50	1	9164467	3881	4.25	0.63	12	0.23	9962.00	67137.00	109900	20240709	-61.46	26200	20231024	61.64	109900	-61.46	20240709	30300	39.77	20240125	109900	-61.46	20240709	27000	56.85	20231025	2.33	N	003960	5000	458 억	376741	N	N	0	N	N
35	20241025	140155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42600	-550	5	-1.27	526303200	12310	69.43	43150	43550	42300	56000	30250	43150	42754.12	4.11	1805	43883	43516	43183	42816	42483	43700	43000	458	12850	5000	27610	50	1	9164467	3904	4.28	0.63	12	0.13	9962.00	67137.00	109900	20240709	-61.24	26200	20231024	62.60	109900	-61.24	20240709	30300	40.59	20240125	109900	-61.24	20240709	27000	57.78	20231025	2.33	N	003960	5000	458 억	376741	N	N	0	N	N
36	20241025	130155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42550	-600	5	-1.39	473105900	11063	62.39	43150	43550	42300	56000	30250	43150	42764.70	4.11	1482	43883	43516	43183	42816	42483	43700	43000	458	12850	5000	27610	50	1	9164467	3899	4.27	0.63	12	0.12	9962.00	67137.00	109900	20240709	-61.28	26200	20231024	62.40	109900	-61.28	20240709	30300	40.43	20240125	109900	-61.28	20240709	27000	57.59	20231025	2.33	N	003960	5000	458 억	376741	N	N	0	N	N
37	20241025	120155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42800	-350	5	-0.81	432131500	10103	56.98	43150	43550	42300	56000	30250	43150	42772.59	4.11	1195	43883	43516	43183	42816	42483	43700	43000	458	12850	5000	27610	50	1	9164467	3922	4.30	0.64	12	0.11	9962.00	67137.00	109900	20240709	-61.06	26200	20231024	63.36	109900	-61.06	20240709	30300	41.25	20240125	109900	-61.06	20240709	27000	58.52	20231025	2.33	N	003960	5000	458 억	376741	N	N	0	N	N
38	20241025	110154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42600	-550	5	-1.27	412309050	9639	54.36	43150	43550	42300	56000	30250	43150	42775.09	4.11	1081	43883	43516	43183	42816	42483	43700	43000	458	12850	5000	27610	50	1	9164467	3904	4.28	0.63	12	0.11	9962.00	67137.00	109900	20240709	-61.24	26200	20231024	62.60	109900	-61.24	20240709	30300	40.59	20240125	109900	-61.24	20240709	27000	57.78	20231025	2.33	N	003960	5000	458 억	376741	N	N	0	N	N
39	20241025	100155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42550	-600	5	-1.39	187069250	4344	24.50	43150	43550	42500	56000	30250	43150	43063.82	4.11	-1311	43883	43516	43183	42816	42483	43700	43000	458	12850	5000	27610	50	1	9164467	3899	4.27	0.63	12	0.05	9962.00	67137.00	109900	20240709	-61.28	26200	20231024	62.40	109900	-61.28	20240709	30300	40.43	20240125	109900	-61.28	20240709	27000	57.59	20231025	2.33	N	003960	5000	458 억	376741	N	N	0	N	N
40	20241025	090154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43150	0	3	0.00	9321700	216	1.22	43150	43500	43150	56000	30250	43150	43156.02	4.11	-146	43883	43516	43183	42816	42483	43700	43000	458	12850	5000	27610	50	1	9164467	3954	4.33	0.64	12	0.00	9962.00	67137.00	109900	20240709	-60.74	26200	20231024	64.69	109900	-60.74	20240709	30300	42.41	20240125	109900	-60.74	20240709	27000	59.81	20231025	2.33	N	003960	5000	458 억	376741	N	N	0	N	N
41	20241024	160153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43150	-400	5	-0.92	761587950	17653	47.19	43000	43550	42850	56600	30500	43550	43141.02	4.10	818	44983	44266	43433	42716	41883	44625	43075	458	13050	5000	27870	50	1	9164467	3954	4.33	0.64	12	0.19	9962.00	67137.00	109900	20240709	-60.74	26200	20231024	64.69	109900	-60.74	20240709	30300	42.41	20240125	109900	-60.74	20240709	26200	64.69	20231024	2.42	N	003960	5000	458 억	375660	N	N	0	N	N
42	20241024	150154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43050	-500	5	-1.15	644455500	14936	39.93	43000	43550	42850	56600	30500	43550	43146.55	4.10	-511	44983	44266	43433	42716	41883	44625	43075	458	13050	5000	27870	50	1	9164467	3945	4.32	0.64	12	0.16	9962.00	67137.00	109900	20240709	-60.83	26200	20231024	64.31	109900	-60.83	20240709	30300	42.08	20240125	109900	-60.83	20240709	26200	64.31	20231024	2.42	N	003960	5000	458 억	375660	N	N	0	N	N
43	20241024	140153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43250	-300	5	-0.69	508417650	11782	31.50	43000	43550	42850	56600	30500	43550	43150.51	4.10	-509	44983	44266	43433	42716	41883	44625	43075	458	13050	5000	27870	50	1	9164467	3964	4.34	0.64	12	0.13	9962.00	67137.00	109900	20240709	-60.65	26200	20231024	65.08	109900	-60.65	20240709	30300	42.74	20240125	109900	-60.65	20240709	26200	65.08	20231024	2.42	N	003960	5000	458 억	375660	N	N	0	N	N
44	20241024	130154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	-350	5	-0.80	426056950	9874	26.40	43000	43550	42850	56600	30500	43550	43147.50	4.10	-911	44983	44266	43433	42716	41883	44625	43075	458	13050	5000	27870	50	1	9164467	3959	4.34	0.64	12	0.11	9962.00	67137.00	109900	20240709	-60.69	26200	20231024	64.89	109900	-60.69	20240709	30300	42.57	20240125	109900	-60.69	20240709	26200	64.89	20231024	2.42	N	003960	5000	458 억	375660	N	N	0	N	N
45	20241024	120153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43250	-300	5	-0.69	355731300	8247	22.05	43000	43550	42850	56600	30500	43550	43132.30	4.10	-358	44983	44266	43433	42716	41883	44625	43075	458	13050	5000	27870	50	1	9164467	3964	4.34	0.64	12	0.09	9962.00	67137.00	109900	20240709	-60.65	26200	20231024	65.08	109900	-60.65	20240709	30300	42.74	20240125	109900	-60.65	20240709	26200	65.08	20231024	2.42	N	003960	5000	458 억	375660	N	N	0	N	N
46	20241024	110154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43100	-450	5	-1.03	334978600	7765	20.76	43000	43550	42850	56600	30500	43550	43137.10	4.10	-370	44983	44266	43433	42716	41883	44625	43075	458	13050	5000	27870	50	1	9164467	3950	4.33	0.64	12	0.08	9962.00	67137.00	109900	20240709	-60.78	26200	20231024	64.50	109900	-60.78	20240709	30300	42.24	20240125	109900	-60.78	20240709	26200	64.50	20231024	2.42	N	003960	5000	458 억	375660	N	N	0	N	N
47	20241024	100154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43450	-100	5	-0.23	181635450	4203	11.24	43000	43550	42900	56600	30500	43550	43211.97	4.10	-491	44983	44266	43433	42716	41883	44625	43075	458	13050	5000	27870	50	1	9164467	3982	4.36	0.65	12	0.05	9962.00	67137.00	109900	20240709	-60.46	26200	20231024	65.84	109900	-60.46	20240709	30300	43.40	20240125	109900	-60.46	20240709	26200	65.84	20231024	2.42	N	003960	5000	458 억	375660	N	N	0	N	N
48	20241024	090145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43500	-50	5	-0.11	27561700	638	1.71	43000	43550	43000	56600	30500	43550	43172.97	4.10	128	44983	44266	43433	42716	41883	44625	43075	458	13050	5000	27870	50	1	9164467	3987	4.37	0.65	12	0.01	9962.00	67137.00	109900	20240709	-60.42	26200	20231024	66.03	109900	-60.42	20240709	30300	43.56	20240125	109900	-60.42	20240709	26200	66.03	20231024	2.42	N	003960	5000	458 억	375660	N	N	0	N	N
49	20241023	160155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43550	200	2	0.46	1619619550	37308	67.11	43300	44150	42600	56300	30350	43350	43411.98	4.05	4586	45950	44650	44000	42700	42050	44325	42375	458	12950	5000	27740	50	1	9164467	3991	4.37	0.65	12	0.41	9962.00	67137.00	109900	20240709	-60.37	26200	20231024	66.22	109900	-60.37	20240709	30300	43.73	20240125	109900	-60.37	20240709	26200	66.22	20231024	2.39	N	003960	5000	458 억	371235	N	N	26	N	N
50	20241023	150154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	700	2	1.61	1420631200	32752	58.91	43300	44150	42600	56300	30350	43350	43375.40	4.05	2428	45950	44650	44000	42700	42050	44325	42375	458	12950	5000	27740	50	1	9164467	4037	4.42	0.66	12	0.36	9962.00	67137.00	109900	20240709	-59.92	26200	20231024	68.13	109900	-59.92	20240709	30300	45.38	20240125	109900	-59.92	20240709	26200	68.13	20231024	2.39	N	003960	5000	458 억	371235	N	N	26	N	N
51	20241023	140157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43600	250	2	0.58	1166545300	26971	48.52	43300	43750	42600	56300	30350	43350	43251.84	4.05	2758	45950	44650	44000	42700	42050	44325	42375	458	12950	5000	27740	50	1	9164467	3996	4.38	0.65	12	0.29	9962.00	67137.00	109900	20240709	-60.33	26200	20231024	66.41	109900	-60.33	20240709	30300	43.89	20240125	109900	-60.33	20240709	26200	66.41	20231024	2.39	N	003960	5000	458 억	371235	N	N	26	N	N
52	20241023	130155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	300	2	0.69	910497900	21088	37.93	43300	43750	42600	56300	30350	43350	43176.11	4.05	-755	45950	44650	44000	42700	42050	44325	42375	458	12950	5000	27740	50	1	9164467	4000	4.38	0.65	12	0.23	9962.00	67137.00	109900	20240709	-60.28	26200	20231024	66.60	109900	-60.28	20240709	30300	44.06	20240125	109900	-60.28	20240709	26200	66.60	20231024	2.39	N	003960	5000	458 억	371235	N	N	26	N	N
53	20241023	120153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43450	100	2	0.23	704601000	16365	29.44	43300	43600	42600	56300	30350	43350	43055.36	4.05	801	45950	44650	44000	42700	42050	44325	42375	458	12950	5000	27740	50	1	9164467	3982	4.36	0.65	12	0.18	9962.00	67137.00	109900	20240709	-60.46	26200	20231024	65.84	109900	-60.46	20240709	30300	43.40	20240125	109900	-60.46	20240709	26200	65.84	20231024	2.39	N	003960	5000	458 억	371235	N	N	26	N	N
54	20241023	110154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43550	200	2	0.46	610680600	14200	25.54	43300	43600	42600	56300	30350	43350	43005.68	4.05	1169	45950	44650	44000	42700	42050	44325	42375	458	12950	5000	27740	50	1	9164467	3991	4.37	0.65	12	0.15	9962.00	67137.00	109900	20240709	-60.37	26200	20231024	66.22	109900	-60.37	20240709	30300	43.73	20240125	109900	-60.37	20240709	26200	66.22	20231024	2.39	N	003960	5000	458 억	371235	N	N	26	N	N
55	20241023	100154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42900	-450	5	-1.04	415633500	9678	17.41	43300	43600	42600	56300	30350	43350	42946.22	4.05	-300	45950	44650	44000	42700	42050	44325	42375	458	12950	5000	27740	50	1	9164467	3932	4.31	0.64	12	0.11	9962.00	67137.00	109900	20240709	-60.96	26200	20231024	63.74	109900	-60.96	20240709	30300	41.58	20240125	109900	-60.96	20240709	26200	63.74	20231024	2.39	N	003960	5000	458 억	371235	N	N	26	N	N
56	20241023	090154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43350	0	3	0.00	39076600	902	1.62	43300	43600	43150	56300	30350	43350	43322.17	4.05	47	45950	44650	44000	42700	42050	44325	42375	458	12950	5000	27740	50	1	9164467	3973	4.35	0.65	12	0.01	9962.00	67137.00	109900	20240709	-60.56	26200	20231024	65.46	109900	-60.56	20240709	30300	43.07	20240125	109900	-60.56	20240709	26200	65.46	20231024	2.39	N	003960	5000	458 억	371235	N	N	26	N	N
57	20241022	160152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43350	-2050	5	-4.52	2430823700	55386	192.89	44800	45300	43350	59000	31800	45400	43893.06	4.25	14661	46233	45816	45033	44616	43833	46025	44825	458	13600	5000	29050	50	1	9164467	3973	4.35	0.65	12	0.60	9962.00	67137.00	109900	20240709	-60.56	26200	20231024	65.46	109900	-60.56	20240709	30300	43.07	20240125	109900	-60.56	20240709	26200	65.46	20231024	2.44	N	003960	5000	458 억	389240	N	N	26	N	N
58	20241022	150153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43500	-1900	5	-4.19	2055871550	46755	162.83	44800	45300	43450	59000	31800	45400	43970.95	4.25	10605	46233	45816	45033	44616	43833	46025	44825	458	13600	5000	29050	50	1	9164467	3987	4.37	0.65	12	0.51	9962.00	67137.00	109900	20240709	-60.42	26200	20231024	66.03	109900	-60.42	20240709	30300	43.56	20240125	109900	-60.42	20240709	26200	66.03	20231024	2.44	N	003960	5000	458 억	389240	N	N	23	N	N
59	20241022	140155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	-1350	5	-2.97	1399326000	31728	110.50	44800	45300	43600	59000	31800	45400	44103.53	4.25	2728	46233	45816	45033	44616	43833	46025	44825	458	13600	5000	29050	50	1	9164467	4037	4.42	0.66	12	0.35	9962.00	67137.00	109900	20240709	-59.92	26200	20231024	68.13	109900	-59.92	20240709	30300	45.38	20240125	109900	-59.92	20240709	26200	68.13	20231024	2.44	N	003960	5000	458 억	389240	N	N	23	N	N
60	20241022	130153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	-1300	5	-2.86	1139862000	25834	89.97	44800	45300	43600	59000	31800	45400	44122.21	4.25	1052	46233	45816	45033	44616	43833	46025	44825	458	13600	5000	29050	50	1	9164467	4042	4.43	0.66	12	0.28	9962.00	67137.00	109900	20240709	-59.87	26200	20231024	68.32	109900	-59.87	20240709	30300	45.54	20240125	109900	-59.87	20240709	26200	68.32	20231024	2.44	N	003960	5000	458 억	389240	N	N	23	N	N
61	20241022	120154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	-1150	5	-2.53	1015876750	23024	80.18	44800	45300	43600	59000	31800	45400	44122.12	4.25	-303	46233	45816	45033	44616	43833	46025	44825	458	13600	5000	29050	50	1	9164467	4055	4.44	0.66	12	0.25	9962.00	67137.00	109900	20240709	-59.74	26200	20231024	68.89	109900	-59.74	20240709	30300	46.04	20240125	109900	-59.74	20240709	26200	68.89	20231024	2.44	N	003960	5000	458 억	389240	N	N	23	N	N
62	20241022	110153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-1400	5	-3.08	831474350	18841	65.62	44800	45300	43600	59000	31800	45400	44130.64	4.25	-1506	46233	45816	45033	44616	43833	46025	44825	458	13600	5000	29050	50	1	9164467	4032	4.42	0.66	12	0.21	9962.00	67137.00	109900	20240709	-59.96	26200	20231024	67.94	109900	-59.96	20240709	30300	45.21	20240125	109900	-59.96	20240709	26200	67.94	20231024	2.44	N	003960	5000	458 억	389240	N	N	23	N	N
63	20241022	100153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-1600	5	-3.52	592190550	13387	46.62	44800	45300	43600	59000	31800	45400	44235.63	4.25	-3004	46233	45816	45033	44616	43833	46025	44825	458	13600	5000	29050	50	1	9164467	4014	4.40	0.65	12	0.15	9962.00	67137.00	109900	20240709	-60.15	26200	20231024	67.18	109900	-60.15	20240709	30300	44.55	20240125	109900	-60.15	20240709	26200	67.18	20231024	2.44	N	003960	5000	458 억	389240	N	N	23	N	N
64	20241022	090153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45300	-100	5	-0.22	32172600	717	2.50	44800	45300	44800	59000	31800	45400	44865.92	4.25	-59	46233	45816	45033	44616	43833	46025	44825	458	13600	5000	29050	50	1	9164467	4152	4.55	0.67	12	0.01	9962.00	67137.00	109900	20240709	-58.78	26200	20231024	72.90	109900	-58.78	20240709	30300	49.50	20240125	109900	-58.78	20240709	26200	72.90	20231024	2.44	N	003960	5000	458 억	389240	N	N	23	N	N
65	20241021	160152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45400	750	2	1.68	1282569800	28499	59.21	44800	45450	44250	58000	31300	44650	45001.37	4.24	-25	47116	45882	45066	43832	43016	45475	43425	458	13350	5000	28570	50	1	9164467	4161	4.56	0.68	12	0.31	9962.00	67137.00	109900	20240709	-58.69	26200	20231024	73.28	109900	-58.69	20240709	30300	49.83	20240125	109900	-58.69	20240709	26200	73.28	20231024	2.37	N	003960	5000	458 억	388880	N	N	23	N	N
66	20241021	150153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45100	450	2	1.01	1024270750	22802	47.38	44800	45300	44250	58000	31300	44650	44920.22	4.24	940	47116	45882	45066	43832	43016	45475	43425	458	13350	5000	28570	50	1	9164467	4133	4.53	0.67	12	0.25	9962.00	67137.00	109900	20240709	-58.96	26200	20231024	72.14	109900	-58.96	20240709	30300	48.84	20240125	109900	-58.96	20240709	26200	72.14	20231024	2.37	N	003960	5000	458 억	388880	N	N	1	N	N
67	20241021	140153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45100	450	2	1.01	903797350	20134	41.83	44800	45300	44250	58000	31300	44650	44889.11	4.24	289	47116	45882	45066	43832	43016	45475	43425	458	13350	5000	28570	50	1	9164467	4133	4.53	0.67	12	0.22	9962.00	67137.00	109900	20240709	-58.96	26200	20231024	72.14	109900	-58.96	20240709	30300	48.84	20240125	109900	-58.96	20240709	26200	72.14	20231024	2.37	N	003960	5000	458 억	388880	N	N	1	N	N
68	20241021	130153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45050	400	2	0.90	762746650	17005	35.33	44800	45300	44250	58000	31300	44650	44854.26	4.24	400	47116	45882	45066	43832	43016	45475	43425	458	13350	5000	28570	50	1	9164467	4129	4.52	0.67	12	0.19	9962.00	67137.00	109900	20240709	-59.01	26200	20231024	71.95	109900	-59.01	20240709	30300	48.68	20240125	109900	-59.01	20240709	26200	71.95	20231024	2.37	N	003960	5000	458 억	388880	N	N	1	N	N
69	20241021	120153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45150	500	2	1.12	703739200	15695	32.61	44800	45300	44250	58000	31300	44650	44838.43	4.24	320	47116	45882	45066	43832	43016	45475	43425	458	13350	5000	28570	50	1	9164467	4138	4.53	0.67	12	0.17	9962.00	67137.00	109900	20240709	-58.92	26200	20231024	72.33	109900	-58.92	20240709	30300	49.01	20240125	109900	-58.92	20240709	26200	72.33	20231024	2.37	N	003960	5000	458 억	388880	N	N	1	N	N
70	20241021	110152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44800	150	2	0.34	556261050	12413	25.79	44800	45300	44250	58000	31300	44650	44812.78	4.24	-629	47116	45882	45066	43832	43016	45475	43425	458	13350	5000	28570	50	1	9164467	4106	4.50	0.67	12	0.14	9962.00	67137.00	109900	20240709	-59.24	26200	20231024	70.99	109900	-59.24	20240709	30300	47.85	20240125	109900	-59.24	20240709	26200	70.99	20231024	2.37	N	003960	5000	458 억	388880	N	N	1	N	N
71	20241021	100153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45050	400	2	0.90	309591400	6907	14.35	44800	45300	44250	58000	31300	44650	44822.85	4.24	-279	47116	45882	45066	43832	43016	45475	43425	458	13350	5000	28570	50	1	9164467	4129	4.52	0.67	12	0.08	9962.00	67137.00	109900	20240709	-59.01	26200	20231024	71.95	109900	-59.01	20240709	30300	48.68	20240125	109900	-59.01	20240709	26200	71.95	20231024	2.37	N	003960	5000	458 억	388880	N	N	1	N	N
72	20241021	090152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44800	150	2	0.34	25286350	564	1.17	44800	45000	44800	58000	31300	44650	44833.95	4.24	133	47116	45882	45066	43832	43016	45475	43425	458	13350	5000	28570	50	1	9164467	4106	4.50	0.67	12	0.01	9962.00	67137.00	109900	20240709	-59.24	26200	20231024	70.99	109900	-59.24	20240709	30300	47.85	20240125	109900	-59.24	20240709	26200	70.99	20231024	2.37	N	003960	5000	458 억	388880	N	N	1	N	N
73	20241018	160152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44650	-1650	5	-3.56	2156629350	48014	56.21	46100	46300	44250	60100	32450	46300	44916.94	4.16	7274	48033	47166	46233	45366	44433	46700	44900	458	13800	5000	29630	50	1	9164467	4092	4.48	0.67	12	0.52	9962.00	67137.00	109900	20240709	-59.37	26100	20231011	71.07	109900	-59.37	20240709	30300	47.36	20240125	109900	-59.37	20240709	26200	70.42	20231024	2.41	N	003960	5000	458 억	381286	N	N	1	N	N
74	20241018	150156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	-1600	5	-3.46	1991359400	44314	51.88	46100	46300	44250	60100	32450	46300	44937.42	4.16	6197	48033	47166	46233	45366	44433	46700	44900	458	13800	5000	29630	50	1	9164467	4097	4.49	0.67	12	0.48	9962.00	67137.00	109900	20240709	-59.33	26100	20231011	71.26	109900	-59.33	20240709	30300	47.52	20240125	109900	-59.33	20240709	26200	70.61	20231024	2.41	N	003960	5000	458 억	381286	N	N	9	N	N
75	20241018	140156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44950	-1350	5	-2.92	1776445050	39518	46.26	46100	46300	44250	60100	32450	46300	44952.74	4.16	5915	48033	47166	46233	45366	44433	46700	44900	458	13800	5000	29630	50	1	9164467	4119	4.51	0.67	12	0.43	9962.00	67137.00	109900	20240709	-59.10	26100	20231011	72.22	109900	-59.10	20240709	30300	48.35	20240125	109900	-59.10	20240709	26200	71.56	20231024	2.41	N	003960	5000	458 억	381286	N	N	9	N	N
76	20241018	130152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44550	-1750	5	-3.78	1153865900	25522	29.88	46100	46300	44550	60100	32450	46300	45210.55	4.16	-441	48033	47166	46233	45366	44433	46700	44900	458	13800	5000	29630	50	1	9164467	4083	4.47	0.66	12	0.28	9962.00	67137.00	109900	20240709	-59.46	26100	20231011	70.69	109900	-59.46	20240709	30300	47.03	20240125	109900	-59.46	20240709	26200	70.04	20231024	2.41	N	003960	5000	458 억	381286	N	N	9	N	N
77	20241018	120156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45000	-1300	5	-2.81	901989050	19896	23.29	46100	46300	44900	60100	32450	46300	45335.10	4.16	-1195	48033	47166	46233	45366	44433	46700	44900	458	13800	5000	29630	50	1	9164467	4124	4.52	0.67	12	0.22	9962.00	67137.00	109900	20240709	-59.05	26100	20231011	72.41	109900	-59.05	20240709	30300	48.51	20240125	109900	-59.05	20240709	26200	71.76	20231024	2.41	N	003960	5000	458 억	381286	N	N	9	N	N
78	20241018	110155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45300	-1000	5	-2.16	516715600	11352	13.29	46100	46300	45250	60100	32450	46300	45517.44	4.16	-1033	48033	47166	46233	45366	44433	46700	44900	458	13800	5000	29630	50	1	9164467	4152	4.55	0.67	12	0.12	9962.00	67137.00	109900	20240709	-58.78	26100	20231011	73.56	109900	-58.78	20240709	30300	49.50	20240125	109900	-58.78	20240709	26200	72.90	20231024	2.41	N	003960	5000	458 억	381286	N	N	9	N	N
79	20241018	100152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45550	-750	5	-1.62	357390200	7839	9.18	46100	46300	45350	60100	32450	46300	45591.12	4.16	-696	48033	47166	46233	45366	44433	46700	44900	458	13800	5000	29630	50	1	9164467	4174	4.57	0.68	12	0.09	9962.00	67137.00	109900	20240709	-58.55	26100	20231011	74.52	109900	-58.55	20240709	30300	50.33	20240125	109900	-58.55	20240709	26200	73.85	20231024	2.41	N	003960	5000	458 억	381286	N	N	9	N	N
80	20241018	090152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46100	-200	5	-0.43	27257650	591	0.69	46100	46300	46100	60100	32450	46300	46120.63	4.16	-93	48033	47166	46233	45366	44433	46700	44900	458	13800	5000	29630	50	1	9164467	4225	4.63	0.69	12	0.01	9962.00	67137.00	109900	20240709	-58.05	26100	20231011	76.63	109900	-58.05	20240709	30300	52.15	20240125	109900	-58.05	20240709	26200	75.95	20231024	2.41	N	003960	5000	458 억	381286	N	N	9	N	N
81	20241017	160152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46300	-200	5	-0.43	3904693900	85140	95.98	46800	47100	45300	60400	32550	46500	45861.01	3.82	28390	49566	48032	47266	45732	44966	47650	45350	458	13900	5000	29760	50	1	9164467	4243	4.65	0.69	12	0.93	9962.00	67137.00	109900	20240709	-57.87	25800	20231010	79.46	109900	-57.87	20240709	30300	52.81	20240125	109900	-57.87	20240709	26200	76.72	20231024	2.37	N	003960	5000	458 억	350096	N	N	9	N	N
82	20241017	150153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45900	-600	5	-1.29	3254912150	70974	80.01	46800	47100	45300	60400	32550	46500	45860.63	3.82	26009	49566	48032	47266	45732	44966	47650	45350	458	13900	5000	29760	50	1	9164467	4206	4.61	0.68	12	0.77	9962.00	67137.00	109900	20240709	-58.23	25800	20231010	77.91	109900	-58.23	20240709	30300	51.49	20240125	109900	-58.23	20240709	26200	75.19	20231024	2.37	N	003960	5000	458 억	350096	N	N	2	N	N
83	20241017	140152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45900	-600	5	-1.29	2777684200	60567	68.28	46800	47100	45300	60400	32550	46500	45861.35	3.82	19215	49566	48032	47266	45732	44966	47650	45350	458	13900	5000	29760	50	1	9164467	4206	4.61	0.68	12	0.66	9962.00	67137.00	109900	20240709	-58.23	25800	20231010	77.91	109900	-58.23	20240709	30300	51.49	20240125	109900	-58.23	20240709	26200	75.19	20231024	2.37	N	003960	5000	458 억	350096	N	N	2	N	N
84	20241017	130152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46100	-400	5	-0.86	2202620250	48096	54.22	46800	47100	45300	60400	32550	46500	45796.33	3.82	14738	49566	48032	47266	45732	44966	47650	45350	458	13900	5000	29760	50	1	9164467	4225	4.63	0.69	12	0.52	9962.00	67137.00	109900	20240709	-58.05	25800	20231010	78.68	109900	-58.05	20240709	30300	52.15	20240125	109900	-58.05	20240709	26200	75.95	20231024	2.37	N	003960	5000	458 억	350096	N	N	2	N	N
85	20241017	120153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46100	-400	5	-0.86	1874717000	40977	46.20	46800	47100	45300	60400	32550	46500	45750.47	3.82	11399	49566	48032	47266	45732	44966	47650	45350	458	13900	5000	29760	50	1	9164467	4225	4.63	0.69	12	0.45	9962.00	67137.00	109900	20240709	-58.05	25800	20231010	78.68	109900	-58.05	20240709	30300	52.15	20240125	109900	-58.05	20240709	26200	75.95	20231024	2.37	N	003960	5000	458 억	350096	N	N	2	N	N
86	20241017	110153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45400	-1100	5	-2.37	1250373000	27264	30.74	46800	47100	45350	60400	32550	46500	45861.69	3.82	4153	49566	48032	47266	45732	44966	47650	45350	458	13900	5000	29760	50	1	9164467	4161	4.56	0.68	12	0.30	9962.00	67137.00	109900	20240709	-58.69	25800	20231010	75.97	109900	-58.69	20240709	30300	49.83	20240125	109900	-58.69	20240709	26200	73.28	20231024	2.37	N	003960	5000	458 억	350096	N	N	2	N	N
87	20241017	100153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45950	-550	5	-1.18	471827450	10173	11.47	46800	47100	45850	60400	32550	46500	46380.36	3.82	-217	49566	48032	47266	45732	44966	47650	45350	458	13900	5000	29760	50	1	9164467	4211	4.61	0.68	12	0.11	9962.00	67137.00	109900	20240709	-58.19	25800	20231010	78.10	109900	-58.19	20240709	30300	51.65	20240125	109900	-58.19	20240709	26200	75.38	20231024	2.37	N	003960	5000	458 억	350096	N	N	2	N	N
88	20241017	090152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46800	300	2	0.65	25673750	548	0.62	46800	47100	46800	60400	32550	46500	46849.91	3.82	-154	49566	48032	47266	45732	44966	47650	45350	458	13900	5000	29760	50	1	9164467	4289	4.70	0.70	12	0.01	9962.00	67137.00	109900	20240709	-57.42	25800	20231010	81.40	109900	-57.42	20240709	30300	54.46	20240125	109900	-57.42	20240709	26200	78.63	20231024	2.37	N	003960	5000	458 억	350096	N	N	2	N	N
89	20241016	160152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46500	-1700	5	-3.53	4154443600	88207	178.46	48200	48800	46500	62600	33750	48200	47099.32	3.49	29620	50366	49282	48716	47632	47066	49000	47350	458	14400	5000	30840	50	1	9164467	4261	4.67	0.69	12	0.96	9962.00	67137.00	109900	20240709	-57.69	25600	20231006	81.64	109900	-57.69	20240709	30300	53.47	20240125	109900	-57.69	20240709	26200	77.48	20231024	2.45	N	003960	5000	458 억	319513	N	N	2	N	N
90	20241016	150153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46650	-1550	5	-3.22	3958046200	83991	169.93	48200	48800	46600	62600	33750	48200	47124.39	3.49	29290	50366	49282	48716	47632	47066	49000	47350	458	14400	5000	30840	50	1	9164467	4275	4.68	0.69	12	0.92	9962.00	67137.00	109900	20240709	-57.55	25600	20231006	82.23	109900	-57.55	20240709	30300	53.96	20240125	109900	-57.55	20240709	26200	78.05	20231024	2.45	N	003960	5000	458 억	319513	N	N	9	N	N
91	20241016	140152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47200	-1000	5	-2.07	2995756850	63413	128.30	48200	48800	46800	62600	33750	48200	47241.70	3.49	16139	50366	49282	48716	47632	47066	49000	47350	458	14400	5000	30840	50	1	9164467	4326	4.74	0.70	12	0.69	9962.00	67137.00	109900	20240709	-57.05	25600	20231006	84.38	109900	-57.05	20240709	30300	55.78	20240125	109900	-57.05	20240709	26200	80.15	20231024	2.45	N	003960	5000	458 억	319513	N	N	9	N	N
92	20241016	130152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46850	-1350	5	-2.80	2600996400	55021	111.32	48200	48800	46850	62600	33750	48200	47272.46	3.49	12983	50366	49282	48716	47632	47066	49000	47350	458	14400	5000	30840	50	1	9164467	4294	4.70	0.70	12	0.60	9962.00	67137.00	109900	20240709	-57.37	25600	20231006	83.01	109900	-57.37	20240709	30300	54.62	20240125	109900	-57.37	20240709	26200	78.82	20231024	2.45	N	003960	5000	458 억	319513	N	N	9	N	N
93	20241016	120152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47150	-1050	5	-2.18	1599503750	33714	68.21	48200	48800	47050	62600	33750	48200	47442.86	3.49	811	50366	49282	48716	47632	47066	49000	47350	458	14400	5000	30840	50	1	9164467	4321	4.73	0.70	12	0.37	9962.00	67137.00	109900	20240709	-57.10	25600	20231006	84.18	109900	-57.10	20240709	30300	55.61	20240125	109900	-57.10	20240709	26200	79.96	20231024	2.45	N	003960	5000	458 억	319513	N	N	9	N	N
94	20241016	110152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47350	-850	5	-1.76	1014552550	21324	43.14	48200	48800	47250	62600	33750	48200	47577.38	3.49	-3751	50366	49282	48716	47632	47066	49000	47350	458	14400	5000	30840	50	1	9164467	4339	4.75	0.71	12	0.23	9962.00	67137.00	109900	20240709	-56.92	25600	20231006	84.96	109900	-56.92	20240709	30300	56.27	20240125	109900	-56.92	20240709	26200	80.73	20231024	2.45	N	003960	5000	458 억	319513	N	N	9	N	N
95	20241016	100151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47350	-850	5	-1.76	695978600	14614	29.57	48200	48800	47300	62600	33750	48200	47623.31	3.49	-3955	50366	49282	48716	47632	47066	49000	47350	458	14400	5000	30840	50	1	9164467	4339	4.75	0.71	12	0.16	9962.00	67137.00	109900	20240709	-56.92	25600	20231006	84.96	109900	-56.92	20240709	30300	56.27	20240125	109900	-56.92	20240709	26200	80.73	20231024	2.45	N	003960	5000	458 억	319513	N	N	9	N	N
96	20241016	090152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47900	-300	5	-0.62	116048500	2411	4.88	48200	48500	47900	62600	33750	48200	48132.37	3.49	-1157	50366	49282	48716	47632	47066	49000	47350	458	14400	5000	30840	50	1	9164467	4390	4.81	0.71	12	0.03	9962.00	67137.00	109900	20240709	-56.41	25600	20231006	87.11	109900	-56.41	20240709	30300	58.09	20240125	109900	-56.41	20240709	26200	82.82	20231024	2.45	N	003960	5000	458 억	319513	N	N	9	N	N
97	20241015	160151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48200	-1600	5	-3.21	2374588500	48963	116.27	49800	49800	48150	64700	34900	49800	48498.23	3.50	-669	51400	50600	49100	48300	46800	51000	48700	458	14900	5000	31870	50	1	9164467	4417	4.84	0.72	12	0.53	9962.00	67137.00	109900	20240709	-56.14	25500	20231005	89.02	109900	-56.14	20240709	30300	59.08	20240125	109900	-56.14	20240709	26200	83.97	20231024	2.35	N	003960	5000	458 억	320955	N	N	9	N	N
98	20241015	150152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48300	-1500	5	-3.01	2147130300	44247	105.07	49800	49800	48150	64700	34900	49800	48526.01	3.50	-37	51400	50600	49100	48300	46800	51000	48700	458	14900	5000	31870	50	1	9164467	4426	4.85	0.72	12	0.48	9962.00	67137.00	109900	20240709	-56.05	25500	20231005	89.41	109900	-56.05	20240709	30300	59.41	20240125	109900	-56.05	20240709	26200	84.35	20231024	2.35	N	003960	5000	458 억	320955	N	N	31	N	N
99	20241015	140153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48500	-1300	5	-2.61	1841127950	37918	90.05	49800	49800	48150	64700	34900	49800	48555.51	3.50	-2428	51400	50600	49100	48300	46800	51000	48700	458	14900	5000	31870	50	1	9164467	4445	4.87	0.72	12	0.41	9962.00	67137.00	109900	20240709	-55.87	25500	20231005	90.20	109900	-55.87	20240709	30300	60.07	20240125	109900	-55.87	20240709	26200	85.11	20231024	2.35	N	003960	5000	458 억	320955	N	N	31	N	N
100	20241015	130152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48400	-1400	5	-2.81	1519234650	31264	74.24	49800	49800	48150	64700	34900	49800	48593.74	3.50	-5206	51400	50600	49100	48300	46800	51000	48700	458	14900	5000	31870	50	1	9164467	4436	4.86	0.72	12	0.34	9962.00	67137.00	109900	20240709	-55.96	25500	20231005	89.80	109900	-55.96	20240709	30300	59.74	20240125	109900	-55.96	20240709	26200	84.73	20231024	2.35	N	003960	5000	458 억	320955	N	N	31	N	N
101	20241015	120152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48350	-1450	5	-2.91	1144181600	23504	55.82	49800	49800	48150	64700	34900	49800	48680.29	3.50	-5231	51400	50600	49100	48300	46800	51000	48700	458	14900	5000	31870	50	1	9164467	4431	4.85	0.72	12	0.26	9962.00	67137.00	109900	20240709	-56.01	25500	20231005	89.61	109900	-56.01	20240709	30300	59.57	20240125	109900	-56.01	20240709	26200	84.54	20231024	2.35	N	003960	5000	458 억	320955	N	N	31	N	N
102	20241015	110152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48500	-1300	5	-2.61	822675250	16848	40.01	49800	49800	48500	64700	34900	49800	48829.25	3.50	-3035	51400	50600	49100	48300	46800	51000	48700	458	14900	5000	31870	50	1	9164467	4445	4.87	0.72	12	0.18	9962.00	67137.00	109900	20240709	-55.87	25500	20231005	90.20	109900	-55.87	20240709	30300	60.07	20240125	109900	-55.87	20240709	26200	85.11	20231024	2.35	N	003960	5000	458 억	320955	N	N	31	N	N
103	20241015	100152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48850	-950	5	-1.91	475331500	9715	23.07	49800	49800	48650	64700	34900	49800	48927.59	3.50	-3186	51400	50600	49100	48300	46800	51000	48700	458	14900	5000	31870	50	1	9164467	4477	4.90	0.73	12	0.11	9962.00	67137.00	109900	20240709	-55.55	25500	20231005	91.57	109900	-55.55	20240709	30300	61.22	20240125	109900	-55.55	20240709	26200	86.45	20231024	2.35	N	003960	5000	458 억	320955	N	N	31	N	N
104	20241015	090151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49500	-300	5	-0.60	12381900	249	0.59	49800	49800	49400	64700	34900	49800	49726.51	3.50	-97	51400	50600	49100	48300	46800	51000	48700	458	14900	5000	31870	50	1	9164467	4536	4.97	0.74	12	0.00	9962.00	67137.00	109900	20240709	-54.96	25500	20231005	94.12	109900	-54.96	20240709	30300	63.37	20240125	109900	-54.96	20240709	26200	88.93	20231024	2.35	N	003960	5000	458 억	320955	N	N	31	N	N
105	20241014	160149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49800	1750	2	3.64	2060276100	41999	55.64	48000	49900	47600	62400	33650	48050	49054.01	3.34	14134	50450	49250	48650	47450	46850	48950	47150	458	14350	5000	30750	50	1	9164467	4564	5.00	0.74	12	0.46	9962.00	67137.00	109900	20240709	-54.69	25500	20231005	95.29	109900	-54.69	20240709	30300	64.36	20240125	109900	-54.69	20240709	26200	90.08	20231024	2.38	N	003960	5000	458 억	305934	N	N	31	N	N
106	20241014	150150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49900	1850	2	3.85	1841038750	37585	49.79	48000	49900	47600	62400	33650	48050	48983.34	3.34	12559	50450	49250	48650	47450	46850	48950	47150	458	14350	5000	30750	50	1	9164467	4573	5.01	0.74	12	0.41	9962.00	67137.00	109900	20240709	-54.60	25500	20231005	95.69	109900	-54.60	20240709	30300	64.69	20240125	109900	-54.60	20240709	26200	90.46	20231024	2.38	N	003960	5000	458 억	305934	N	N	90	N	N
107	20241014	140150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49200	1150	2	2.39	1286315100	26387	34.96	48000	49300	47600	62400	33650	48050	48748.06	3.34	8700	50450	49250	48650	47450	46850	48950	47150	458	14350	5000	30750	50	1	9164467	4509	4.94	0.73	12	0.29	9962.00	67137.00	109900	20240709	-55.23	25500	20231005	92.94	109900	-55.23	20240709	30300	62.38	20240125	109900	-55.23	20240709	26200	87.79	20231024	2.38	N	003960	5000	458 억	305934	N	N	90	N	N
108	20241014	130150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48800	750	2	1.56	1056364750	21699	28.75	48000	49200	47600	62400	33650	48050	48682.65	3.34	5185	50450	49250	48650	47450	46850	48950	47150	458	14350	5000	30750	50	1	9164467	4472	4.90	0.73	12	0.24	9962.00	67137.00	109900	20240709	-55.60	25500	20231005	91.37	109900	-55.60	20240709	30300	61.06	20240125	109900	-55.60	20240709	26200	86.26	20231024	2.38	N	003960	5000	458 억	305934	N	N	90	N	N
109	20241014	120150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48700	650	2	1.35	922989450	18966	25.13	48000	49200	47600	62400	33650	48050	48665.48	3.34	3431	50450	49250	48650	47450	46850	48950	47150	458	14350	5000	30750	50	1	9164467	4463	4.89	0.73	12	0.21	9962.00	67137.00	109900	20240709	-55.69	25500	20231005	90.98	109900	-55.69	20240709	30300	60.73	20240125	109900	-55.69	20240709	26200	85.88	20231024	2.38	N	003960	5000	458 억	305934	N	N	90	N	N
110	20241014	110150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48800	750	2	1.56	805095250	16546	21.92	48000	49200	47600	62400	33650	48050	48658.00	3.34	2722	50450	49250	48650	47450	46850	48950	47150	458	14350	5000	30750	50	1	9164467	4472	4.90	0.73	12	0.18	9962.00	67137.00	109900	20240709	-55.60	25500	20231005	91.37	109900	-55.60	20240709	30300	61.06	20240125	109900	-55.60	20240709	26200	86.26	20231024	2.38	N	003960	5000	458 억	305934	N	N	90	N	N
111	20241014	100149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48550	500	2	1.04	439956050	9078	12.03	48000	48800	47600	62400	33650	48050	48463.98	3.34	691	50450	49250	48650	47450	46850	48950	47150	458	14350	5000	30750	50	1	9164467	4449	4.87	0.72	12	0.10	9962.00	67137.00	109900	20240709	-55.82	25500	20231005	90.39	109900	-55.82	20240709	30300	60.23	20240125	109900	-55.82	20240709	26200	85.31	20231024	2.38	N	003960	5000	458 억	305934	N	N	90	N	N
112	20241014	090150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47700	-350	5	-0.73	53477100	1116	1.48	48000	48150	47600	62400	33650	48050	47918.55	3.34	-150	50450	49250	48650	47450	46850	48950	47150	458	14350	5000	30750	50	1	9164467	4371	4.79	0.71	12	0.01	9962.00	67137.00	109900	20240709	-56.60	25500	20231005	87.06	109900	-56.60	20240709	30300	57.43	20240125	109900	-56.60	20240709	26200	82.06	20231024	2.38	N	003960	5000	458 억	305934	N	N	90	N	N
113	20241011	160149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48050	-1800	5	-3.61	3642124300	75209	145.31	49850	49850	48050	64800	34900	49850	48431.10	3.48	-13010	50616	50232	49616	49232	48616	50425	49425	458	14950	5000	31900	50	1	9164467	4404	4.82	0.72	12	0.82	9962.00	67137.00	109900	20240709	-56.28	25500	20231005	88.43	109900	-56.28	20240709	30300	58.58	20240125	109900	-56.28	20240709	26100	84.10	20231011	2.37	N	003960	5000	458 억	318548	N	N	90	N	N
114	20241011	150149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48200	-1650	5	-3.31	3283770550	67756	130.91	49850	49850	48100	64800	34900	49850	48463.15	3.48	-11964	50616	50232	49616	49232	48616	50425	49425	458	14950	5000	31900	50	1	9164467	4417	4.84	0.72	12	0.74	9962.00	67137.00	109900	20240709	-56.14	25500	20231005	89.02	109900	-56.14	20240709	30300	59.08	20240125	109900	-56.14	20240709	26100	84.67	20231011	2.37	N	003960	5000	458 억	318548	N	N	8	N	N
115	20241011	140149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48150	-1700	5	-3.41	2817792700	58079	112.21	49850	49850	48100	64800	34900	49850	48514.87	3.48	-11902	50616	50232	49616	49232	48616	50425	49425	458	14950	5000	31900	50	1	9164467	4413	4.83	0.72	12	0.63	9962.00	67137.00	109900	20240709	-56.19	25500	20231005	88.82	109900	-56.19	20240709	30300	58.91	20240125	109900	-56.19	20240709	26100	84.48	20231011	2.37	N	003960	5000	458 억	318548	N	N	8	N	N
116	20241011	130150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48300	-1550	5	-3.11	2549645900	52517	101.46	49850	49850	48100	64800	34900	49850	48547.15	3.48	-12151	50616	50232	49616	49232	48616	50425	49425	458	14950	5000	31900	50	1	9164467	4426	4.85	0.72	12	0.57	9962.00	67137.00	109900	20240709	-56.05	25500	20231005	89.41	109900	-56.05	20240709	30300	59.41	20240125	109900	-56.05	20240709	26100	85.06	20231011	2.37	N	003960	5000	458 억	318548	N	N	8	N	N
117	20241011	120150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48150	-1700	5	-3.41	2299432300	47328	91.44	49850	49850	48100	64800	34900	49850	48583.08	3.48	-12638	50616	50232	49616	49232	48616	50425	49425	458	14950	5000	31900	50	1	9164467	4413	4.83	0.72	12	0.52	9962.00	67137.00	109900	20240709	-56.19	25500	20231005	88.82	109900	-56.19	20240709	30300	58.91	20240125	109900	-56.19	20240709	26100	84.48	20231011	2.37	N	003960	5000	458 억	318548	N	N	8	N	N
118	20241011	110150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48300	-1550	5	-3.11	1634245800	33526	64.77	49850	49850	48150	64800	34900	49850	48743.21	3.48	-10244	50616	50232	49616	49232	48616	50425	49425	458	14950	5000	31900	50	1	9164467	4426	4.85	0.72	12	0.37	9962.00	67137.00	109900	20240709	-56.05	25500	20231005	89.41	109900	-56.05	20240709	30300	59.41	20240125	109900	-56.05	20240709	26100	85.06	20231011	2.37	N	003960	5000	458 억	318548	N	N	8	N	N
119	20241011	100155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49100	-750	5	-1.50	515696450	10493	20.27	49850	49850	48850	64800	34900	49850	49141.79	3.48	-5200	50616	50232	49616	49232	48616	50425	49425	458	14950	5000	31900	50	1	9164467	4500	4.93	0.73	12	0.11	9962.00	67137.00	109900	20240709	-55.32	25500	20231005	92.55	109900	-55.32	20240709	30300	62.05	20240125	109900	-55.32	20240709	26100	88.12	20231011	2.37	N	003960	5000	458 억	318548	N	N	8	N	N
120	20241011	090150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49500	-350	5	-0.70	15958050	321	0.62	49850	49850	49500	64800	34900	49850	49673.39	3.48	-92	50616	50232	49616	49232	48616	50425	49425	458	14950	5000	31900	50	1	9164467	4536	4.97	0.74	12	0.00	9962.00	67137.00	109900	20240709	-54.96	25500	20231005	94.12	109900	-54.96	20240709	30300	63.37	20240125	109900	-54.96	20240709	26100	89.66	20231011	2.37	N	003960	5000	458 억	318548	N	N	8	N	N
121	20241010	160152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49850	850	2	1.73	2540963050	51115	171.64	49000	50000	49000	63700	34300	49000	49710.74	3.37	8596	49933	49466	49033	48566	48133	49250	48350	458	14700	5000	31360	50	1	9164467	4568	5.00	0.74	12	0.56	9962.00	67137.00	109900	20240709	-54.64	25500	20231005	95.49	109900	-54.64	20240709	30300	64.52	20240125	109900	-54.64	20240709	25800	93.22	20231010	2.32	N	003960	5000	458 억	309167	N	N	8	N	N
122	20241010	150154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49500	500	2	1.02	2330990750	46890	157.45	49000	50000	49000	63700	34300	49000	49711.96	3.37	6570	49933	49466	49033	48566	48133	49250	48350	458	14700	5000	31360	50	1	9164467	4536	4.97	0.74	12	0.51	9962.00	67137.00	109900	20240709	-54.96	25500	20231005	94.12	109900	-54.96	20240709	30300	63.37	20240125	109900	-54.96	20240709	25800	91.86	20231010	2.32	N	003960	5000	458 억	309167	N	N	0	N	N
123	20241010	140152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49650	650	2	1.33	2113646800	42509	142.74	49000	50000	49000	63700	34300	49000	49722.40	3.37	5443	49933	49466	49033	48566	48133	49250	48350	458	14700	5000	31360	50	1	9164467	4550	4.98	0.74	12	0.46	9962.00	67137.00	109900	20240709	-54.82	25500	20231005	94.71	109900	-54.82	20240709	30300	63.86	20240125	109900	-54.82	20240709	25800	92.44	20231010	2.32	N	003960	5000	458 억	309167	N	N	0	N	N
124	20241010	130152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49600	600	2	1.22	1950402000	39211	131.67	49000	50000	49000	63700	34300	49000	49741.27	3.37	5384	49933	49466	49033	48566	48133	49250	48350	458	14700	5000	31360	50	1	9164467	4546	4.98	0.74	12	0.43	9962.00	67137.00	109900	20240709	-54.87	25500	20231005	94.51	109900	-54.87	20240709	30300	63.70	20240125	109900	-54.87	20240709	25800	92.25	20231010	2.32	N	003960	5000	458 억	309167	N	N	0	N	N
125	20241010	120152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49600	600	2	1.22	1840656100	36999	124.24	49000	50000	49000	63700	34300	49000	49748.89	3.37	6139	49933	49466	49033	48566	48133	49250	48350	458	14700	5000	31360	50	1	9164467	4546	4.98	0.74	12	0.40	9962.00	67137.00	109900	20240709	-54.87	25500	20231005	94.51	109900	-54.87	20240709	30300	63.70	20240125	109900	-54.87	20240709	25800	92.25	20231010	2.32	N	003960	5000	458 억	309167	N	N	0	N	N
126	20241010	110152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49850	850	2	1.73	1400058600	28138	94.49	49000	50000	49000	63700	34300	49000	49756.97	3.37	6024	49933	49466	49033	48566	48133	49250	48350	458	14700	5000	31360	50	1	9164467	4568	5.00	0.74	12	0.31	9962.00	67137.00	109900	20240709	-54.64	25500	20231005	95.49	109900	-54.64	20240709	30300	64.52	20240125	109900	-54.64	20240709	25800	93.22	20231010	2.32	N	003960	5000	458 억	309167	N	N	0	N	N
127	20241010	100152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49950	950	2	1.94	1215575850	24436	82.06	49000	50000	49000	63700	34300	49000	49745.41	3.37	6029	49933	49466	49033	48566	48133	49250	48350	458	14700	5000	31360	50	1	9164467	4578	5.01	0.74	12	0.27	9962.00	67137.00	109900	20240709	-54.55	25500	20231005	95.88	109900	-54.55	20240709	30300	64.85	20240125	109900	-54.55	20240709	25800	93.60	20231010	2.32	N	003960	5000	458 억	309167	N	N	0	N	N
128	20241010	090152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49250	250	2	0.51	18601300	379	1.27	49000	49250	49000	63700	34300	49000	49080.80	3.37	44	49933	49466	49033	48566	48133	49250	48350	458	14700	5000	31360	50	1	9164467	4513	4.94	0.73	12	0.00	9962.00	67137.00	109900	20240709	-55.19	25500	20231005	93.14	109900	-55.19	20240709	30300	62.54	20240125	109900	-55.19	20240709	25800	90.89	20231010	2.32	N	003960	5000	458 억	309167	N	N	0	N	N
129	20241008	160152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49000	-500	5	-1.01	1426113350	29153	34.99	49400	49500	48600	64300	34650	49500	48914.77	3.44	-7074	50233	49866	49183	48816	48133	50050	49000	458	14800	5000	31680	50	1	9164467	4491	4.92	0.73	12	0.32	9962.00	67137.00	109900	20240709	-55.41	25500	20231005	92.16	109900	-55.41	20240709	30300	61.72	20240125	109900	-55.41	20240709	25800	89.92	20231010	2.38	N	003960	5000	458 억	315263	N	N	4	N	N
130	20241008	150152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48950	-550	5	-1.11	1229679700	25129	30.16	49400	49500	48650	64300	34650	49500	48930.90	3.44	-6525	50233	49866	49183	48816	48133	50050	49000	458	14800	5000	31680	50	1	9164467	4486	4.91	0.73	12	0.27	9962.00	67137.00	109900	20240709	-55.46	25500	20231005	91.96	109900	-55.46	20240709	30300	61.55	20240125	109900	-55.46	20240709	25800	89.73	20231010	2.38	N	003960	5000	458 억	315263	N	N	4	N	N
131	20241008	140152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49200	-300	5	-0.61	996722400	20365	24.44	49400	49500	48650	64300	34650	49500	48938.31	3.44	-6118	50233	49866	49183	48816	48133	50050	49000	458	14800	5000	31680	50	1	9164467	4509	4.94	0.73	12	0.22	9962.00	67137.00	109900	20240709	-55.23	25500	20231005	92.94	109900	-55.23	20240709	30300	62.38	20240125	109900	-55.23	20240709	25800	90.70	20231010	2.38	N	003960	5000	458 억	315263	N	N	4	N	N
132	20241008	130152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48850	-650	5	-1.31	903167100	18453	22.15	49400	49500	48650	64300	34650	49500	48939.11	3.44	-6124	50233	49866	49183	48816	48133	50050	49000	458	14800	5000	31680	50	1	9164467	4477	4.90	0.73	12	0.20	9962.00	67137.00	109900	20240709	-55.55	25500	20231005	91.57	109900	-55.55	20240709	30300	61.22	20240125	109900	-55.55	20240709	25800	89.34	20231010	2.38	N	003960	5000	458 억	315263	N	N	4	N	N
133	20241008	120151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48700	-800	5	-1.62	841367300	17186	20.63	49400	49500	48700	64300	34650	49500	48951.22	3.44	-6182	50233	49866	49183	48816	48133	50050	49000	458	14800	5000	31680	50	1	9164467	4463	4.89	0.73	12	0.19	9962.00	67137.00	109900	20240709	-55.69	25500	20231005	90.98	109900	-55.69	20240709	30300	60.73	20240125	109900	-55.69	20240709	25800	88.76	20231010	2.38	N	003960	5000	458 억	315263	N	N	4	N	N
134	20241008	110151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	48900	-600	5	-1.21	687208900	14026	16.83	49400	49500	48700	64300	34650	49500	48989.28	3.44	-4485	50233	49866	49183	48816	48133	50050	49000	458	14800	5000	31680	50	1	9164467	4481	4.91	0.73	12	0.15	9962.00	67137.00	109900	20240709	-55.51	25500	20231005	91.76	109900	-55.51	20240709	30300	61.39	20240125	109900	-55.51	20240709	25800	89.53	20231010	2.38	N	003960	5000	458 억	315263	N	N	4	N	N
135	20241008	100152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49050	-450	5	-0.91	410156700	8355	10.03	49400	49500	48800	64300	34650	49500	49082.83	3.44	-3140	50233	49866	49183	48816	48133	50050	49000	458	14800	5000	31680	50	1	9164467	4495	4.92	0.73	12	0.09	9962.00	67137.00	109900	20240709	-55.37	25500	20231005	92.35	109900	-55.37	20240709	30300	61.88	20240125	109900	-55.37	20240709	25800	90.12	20231010	2.38	N	003960	5000	458 억	315263	N	N	4	N	N
136	20241008	090151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49150	-350	5	-0.71	91446700	1853	2.22	49400	49500	49100	64300	34650	49500	49335.82	3.44	-1059	50233	49866	49183	48816	48133	50050	49000	458	14800	5000	31680	50	1	9164467	4504	4.93	0.73	12	0.02	9962.00	67137.00	109900	20240709	-55.28	25500	20231005	92.75	109900	-55.28	20240709	30300	62.21	20240125	109900	-55.28	20240709	25800	90.50	20231010	2.38	N	003960	5000	458 억	315263	N	N	4	N	N
137	20241007	160151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49500	1000	2	2.06	4054668150	82401	93.81	48700	49550	48500	63000	33950	48500	49206.43	3.29	11280	51033	49766	48183	46916	45333	48975	46125	458	14500	5000	31040	50	1	9164467	4536	4.97	0.74	12	0.90	9962.00	67137.00	109900	20240709	-54.96	25500	20231005	94.12	109900	-54.96	20240709	30300	63.37	20240125	109900	-54.96	20240709	25800	91.86	20231010	2.40	N	003960	5000	458 억	301197	N	N	4	N	N
138	20241007	150152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49400	900	2	1.86	3760422350	76450	87.03	48700	49550	48500	63000	33950	48500	49188.00	3.29	9775	51033	49766	48183	46916	45333	48975	46125	458	14500	5000	31040	50	1	9164467	4527	4.96	0.74	12	0.83	9962.00	67137.00	109900	20240709	-55.05	25500	20231005	93.73	109900	-55.05	20240709	30300	63.04	20240125	109900	-55.05	20240709	25800	91.47	20231010	2.40	N	003960	5000	458 억	301197	N	N	0	N	N
139	20241007	140207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49250	750	2	1.55	3564447400	72476	82.51	48700	49550	48500	63000	33950	48500	49181.07	3.29	9114	51033	49766	48183	46916	45333	48975	46125	458	14500	5000	31040	50	1	9164467	4513	4.94	0.73	12	0.79	9962.00	67137.00	109900	20240709	-55.19	25500	20231005	93.14	109900	-55.19	20240709	30300	62.54	20240125	109900	-55.19	20240709	25800	90.89	20231010	2.40	N	003960	5000	458 억	301197	N	N	0	N	N
140	20241007	130150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49100	600	2	1.24	2941503700	59833	68.12	48700	49550	48500	63000	33950	48500	49161.90	3.29	3135	51033	49766	48183	46916	45333	48975	46125	458	14500	5000	31040	50	1	9164467	4500	4.93	0.73	12	0.65	9962.00	67137.00	109900	20240709	-55.32	25500	20231005	92.55	109900	-55.32	20240709	30300	62.05	20240125	109900	-55.32	20240709	25800	90.31	20231010	2.40	N	003960	5000	458 억	301197	N	N	0	N	N
141	20241007	120202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49000	500	2	1.03	2349652950	47798	54.41	48700	49550	48500	63000	33950	48500	49157.98	3.29	1144	51033	49766	48183	46916	45333	48975	46125	458	14500	5000	31040	50	1	9164467	4491	4.92	0.73	12	0.52	9962.00	67137.00	109900	20240709	-55.41	25500	20231005	92.16	109900	-55.41	20240709	30300	61.72	20240125	109900	-55.41	20240709	25800	89.92	20231010	2.40	N	003960	5000	458 억	301197	N	N	0	N	N
142	20241007	110153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49150	650	2	1.34	1807510550	36700	41.78	48700	49550	48700	63000	33950	48500	49250.97	3.29	128	51033	49766	48183	46916	45333	48975	46125	458	14500	5000	31040	50	1	9164467	4504	4.93	0.73	12	0.40	9962.00	67137.00	109900	20240709	-55.28	25500	20231005	92.75	109900	-55.28	20240709	30300	62.21	20240125	109900	-55.28	20240709	25800	90.50	20231010	2.40	N	003960	5000	458 억	301197	N	N	0	N	N
143	20241007	100146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49250	750	2	1.55	1064442150	21628	24.62	48700	49550	48700	63000	33950	48500	49215.93	3.29	1328	51033	49766	48183	46916	45333	48975	46125	458	14500	5000	31040	50	1	9164467	4513	4.94	0.73	12	0.24	9962.00	67137.00	109900	20240709	-55.19	25500	20231005	93.14	109900	-55.19	20240709	30300	62.54	20240125	109900	-55.19	20240709	25800	90.89	20231010	2.40	N	003960	5000	458 억	301197	N	N	0	N	N
144	20241007	090145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	49000	500	2	1.03	69274350	1418	1.61	48700	49100	48700	63000	33950	48500	48853.56	3.29	146	51033	49766	48183	46916	45333	48975	46125	458	14500	5000	31040	50	1	9164467	4491	4.92	0.73	12	0.02	9962.00	67137.00	109900	20240709	-55.41	25500	20231005	92.16	109900	-55.41	20240709	30300	61.72	20240125	109900	-55.41	20240709	25800	89.92	20231010	2.40	N	003960	5000	458 억	301197	N	N	0	N	N
145	20241004	160146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48500	-1000	5	-2.02	4259773500	87473	113.05	49100	49450	46600	64300	34650	49500	48698.41	2.96	27903	53633	51566	50533	48466	47433	51050	47950	458	14800	5000	31680	50	1	9164467	4445	4.87	0.72	12	0.95	9962.00	67137.00	109900	20240709	-55.87	25500	20231005	90.20	109900	-55.87	20240709	30300	60.07	20240125	109900	-55.87	20240709	25500	90.20	20231005	2.39	N	003960	5000	458 억	271300	N	N	54	N	N
146	20241004	150146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48400	-1100	5	-2.22	4022377150	82577	106.72	49100	49450	46600	64300	34650	49500	48710.60	2.96	25560	53633	51566	50533	48466	47433	51050	47950	458	14800	5000	31680	50	1	9164467	4436	4.86	0.72	12	0.90	9962.00	67137.00	109900	20240709	-55.96	25500	20231005	89.80	109900	-55.96	20240709	30300	59.74	20240125	109900	-55.96	20240709	25500	89.80	20231005	2.39	N	003960	5000	458 억	271300	N	N	54	N	N
147	20241004	140146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48650	-850	5	-1.72	2539656450	51829	66.99	49100	49450	48650	64300	34650	49500	49000.66	2.96	13738	53633	51566	50533	48466	47433	51050	47950	458	14800	5000	31680	50	1	9164467	4459	4.88	0.72	12	0.57	9962.00	67137.00	109900	20240709	-55.73	25500	20231005	90.78	109900	-55.73	20240709	30300	60.56	20240125	109900	-55.73	20240709	25500	90.78	20231005	2.39	N	003960	5000	458 억	271300	N	N	54	N	N
148	20241004	130146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48950	-550	5	-1.11	1982187550	40397	52.21	49100	49450	48700	64300	34650	49500	49067.67	2.96	10015	53633	51566	50533	48466	47433	51050	47950	458	14800	5000	31680	50	1	9164467	4486	4.91	0.73	12	0.44	9962.00	67137.00	109900	20240709	-55.46	25500	20231005	91.96	109900	-55.46	20240709	30300	61.55	20240125	109900	-55.46	20240709	25500	91.96	20231005	2.39	N	003960	5000	458 억	271300	N	N	54	N	N
149	20241004	120146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49000	-500	5	-1.01	1356577200	27602	35.67	49100	49450	48850	64300	34650	49500	49147.76	2.96	8154	53633	51566	50533	48466	47433	51050	47950	458	14800	5000	31680	50	1	9164467	4491	4.92	0.73	12	0.30	9962.00	67137.00	109900	20240709	-55.41	25500	20231005	92.16	109900	-55.41	20240709	30300	61.72	20240125	109900	-55.41	20240709	25500	92.16	20231005	2.39	N	003960	5000	458 억	271300	N	N	54	N	N
150	20241004	110146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49200	-300	5	-0.61	971115800	19750	25.53	49100	49450	48850	64300	34650	49500	49170.39	2.96	5825	53633	51566	50533	48466	47433	51050	47950	458	14800	5000	31680	50	1	9164467	4509	4.94	0.73	12	0.22	9962.00	67137.00	109900	20240709	-55.23	25500	20231005	92.94	109900	-55.23	20240709	30300	62.38	20240125	109900	-55.23	20240709	25500	92.94	20231005	2.39	N	003960	5000	458 억	271300	N	N	54	N	N
151	20241004	100146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49300	-200	5	-0.40	436652900	8875	11.47	49100	49450	49050	64300	34650	49500	49200.26	2.96	2318	53633	51566	50533	48466	47433	51050	47950	458	14800	5000	31680	50	1	9164467	4518	4.95	0.73	12	0.10	9962.00	67137.00	109900	20240709	-55.14	25500	20231005	93.33	109900	-55.14	20240709	30300	62.71	20240125	109900	-55.14	20240709	25500	93.33	20231005	2.39	N	003960	5000	458 억	271300	N	N	54	N	N
152	20241004	090145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49200	-300	5	-0.61	58887800	1199	1.55	49100	49450	49100	64300	34650	49500	49113.45	2.96	145	53633	51566	50533	48466	47433	51050	47950	458	14800	5000	31680	50	1	9164467	4509	4.94	0.73	12	0.01	9962.00	67137.00	109900	20240709	-55.23	25500	20231005	92.94	109900	-55.23	20240709	30300	62.38	20240125	109900	-55.23	20240709	25500	92.94	20231005	2.39	N	003960	5000	458 억	271300	N	N	54	N	N
153	20241002	160144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49500	-3200	5	-6.07	3900652800	77213	251.59	52600	52600	49500	68500	36900	52700	50522.69	3.02	-4123	53900	53300	52800	52200	51700	53050	51950	458	15800	5000	33720	50	1	9164467	4536	4.97	0.74	12	0.84	9962.00	67137.00	109900	20240709	-54.96	25500	20231005	94.12	109900	-54.96	20240709	30300	63.37	20240125	109900	-54.96	20240709	25500	94.12	20231005	2.35	N	003960	5000	458 억	276439	N	N	54	N	N
154	20241002	150146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49650	-3050	5	-5.79	3466843700	68467	223.09	52600	52600	49500	68500	36900	52700	50635.25	3.02	-1284	53900	53300	52800	52200	51700	53050	51950	458	15800	5000	33720	50	1	9164467	4550	4.98	0.74	12	0.75	9962.00	67137.00	109900	20240709	-54.82	25500	20231005	94.71	109900	-54.82	20240709	30300	63.86	20240125	109900	-54.82	20240709	25500	94.71	20231005	2.35	N	003960	5000	458 억	276439	N	N	28	N	N
155	20241002	140146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50000	-2700	5	-5.12	2442815550	47940	156.21	52600	52600	49950	68500	36900	52700	50955.69	3.02	-3	53900	53300	52800	52200	51700	53050	51950	458	15800	5000	33720	100	1	9164467	4582	5.02	0.74	12	0.52	9962.00	67137.00	109900	20240709	-54.50	25500	20231005	96.08	109900	-54.50	20240709	30300	65.02	20240125	109900	-54.50	20240709	25500	96.08	20231005	2.35	N	003960	5000	458 억	276439	N	N	28	N	N
156	20241002	130145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50900	-1800	5	-3.42	1916478400	37481	122.13	52600	52600	50500	68500	36900	52700	51132.00	3.02	-214	53900	53300	52800	52200	51700	53050	51950	458	15800	5000	33720	100	1	9164467	4665	5.11	0.76	12	0.41	9962.00	67137.00	109900	20240709	-53.69	25500	20231005	99.61	109900	-53.69	20240709	30300	67.99	20240125	109900	-53.69	20240709	25500	99.61	20231005	2.35	N	003960	5000	458 억	276439	N	N	28	N	N
157	20241002	120144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50600	-2100	5	-3.98	1691559200	33052	107.70	52600	52600	50600	68500	36900	52700	51178.72	3.02	-210	53900	53300	52800	52200	51700	53050	51950	458	15800	5000	33720	100	1	9164467	4637	5.08	0.75	12	0.36	9962.00	67137.00	109900	20240709	-53.96	25500	20231005	98.43	109900	-53.96	20240709	30300	67.00	20240125	109900	-53.96	20240709	25500	98.43	20231005	2.35	N	003960	5000	458 억	276439	N	N	28	N	N
158	20241002	110143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51300	-1400	5	-2.66	1113481500	21706	70.73	52600	52600	50600	68500	36900	52700	51298.33	3.02	-1475	53900	53300	52800	52200	51700	53050	51950	458	15800	5000	33720	100	1	9164467	4701	5.15	0.76	12	0.24	9962.00	67137.00	109900	20240709	-53.32	25500	20231005	101.18	109900	-53.32	20240709	30300	69.31	20240125	109900	-53.32	20240709	25500	101.18	20231005	2.35	N	003960	5000	458 억	276439	N	N	28	N	N
159	20241002	100144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51200	-1500	5	-2.85	856609000	16683	54.36	52600	52600	50600	68500	36900	52700	51346.22	3.02	-2062	53900	53300	52800	52200	51700	53050	51950	458	15800	5000	33720	100	1	9164467	4692	5.14	0.76	12	0.18	9962.00	67137.00	109900	20240709	-53.41	25500	20231005	100.78	109900	-53.41	20240709	30300	68.98	20240125	109900	-53.41	20240709	25500	100.78	20231005	2.35	N	003960	5000	458 억	276439	N	N	28	N	N
160	20241002	090143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52100	-600	5	-1.14	9002400	172	0.56	52600	52600	52100	68500	36900	52700	52339.53	3.02	-18	53900	53300	52800	52200	51700	53050	51950	458	15800	5000	33720	100	1	9164467	4775	5.23	0.78	12	0.00	9962.00	67137.00	109900	20240709	-52.59	25500	20231005	104.31	109900	-52.59	20240709	30300	71.95	20240125	109900	-52.59	20240709	25500	104.31	20231005	2.35	N	003960	5000	458 억	276439	N	N	28	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History